News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -30.8 | -4.67233009709 | 659.2 | 660.4 | 619.6 | 8222395 | 640.98821286 | DE |
| 4 | -8.8 | -1.38104205901 | 637.2 | 686.6 | 619.6 | 9318045 | 654.25996703 | DE |
| 12 | -71.6 | -10.2285714286 | 700 | 727 | 594.8 | 10725051 | 662.45719486 | DE |
| 26 | -72.2 | -10.3054524693 | 700.6 | 767.2 | 594.8 | 9819590 | 664.32470901 | DE |
| 52 | -252.8 | -28.6881525193 | 881.2 | 887.2 | 594.8 | 9684759 | 715.39210878 | DE |
| 156 | -609.6 | -49.2407108239 | 1238 | 1381.5 | 594.8 | 7898594 | 907.33442453 | DE |
| 260 | -816.6 | -56.5121107266 | 1445 | 1598.5 | 594.8 | 7241611 | 1038.84126525 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 628.4 | -1.4 | -0.22 | 627.4 | 632.2 | 619.6 | 13222208 |
| 1734629400 | 629.79999 | -4.8 | -0.76 | 627.4 | 632.2 | 624.2 | 6252973 |
| 1734543000 | 634.6 | -1.6 | -0.25 | 641.4 | 643.2 | 633 | 5744164 |
| 1734456600 | 636.2 | -2.6 | -0.41 | 630.4 | 640.2 | 627 | 6274911 |
| 1734370200 | 638.79999 | -10.8 | -1.66 | 646.79999 | 646.79999 | 634.79999 | 5554856 |
| 1734111000 | 649.6 | -13.2 | -1.99 | 659.2 | 660.4 | 646.2 | 17285071 |
| 1734024600 | 662.79999 | -7.2 | -1.07 | 674 | 677.4 | 660.4 | 6414820 |
| 1733938200 | 670 | -1.6 | -0.24 | 660 | 679 | 660 | 10574616 |
| 1733851800 | 671.6 | -9.8 | -1.44 | 670 | 673.8 | 662.79999 | 8205221 |
| 1733765400 | 681.4 | 19.2 | 2.90 | 670 | 686.6 | 669.79999 | 14176345 |
| 1733506200 | 662.2 | 5.8 | 0.88 | 659.4 | 667.79999 | 657.79999 | 31096283 |
| 1733419800 | 656.4 | 7 | 1.08 | 646 | 658.6 | 633.4 | 13928720 |
| 1733333400 | 649.4 | 7 | 1.09 | 640.79999 | 649.79999 | 639.79999 | 10084654 |
| 1733247000 | 642.4 | -7.2 | -1.11 | 656.4 | 657.79999 | 642.4 | 6503041 |
| 1733160600 | 649.6 | 7.8 | 1.22 | 638.2 | 653.79999 | 635.79999 | 3143274 |
| 1732901400 | 641.79999 | -9 | -1.38 | 652 | 654 | 632.1 | 8833659 |
| 1732815000 | 650.79999 | 4.2 | 0.65 | 656.4 | 658.2 | 647 | 6301036 |
| 1732728600 | 646.6 | 3.6 | 0.56 | 644.4 | 653 | 642.4 | 3859813 |
| 1732642200 | 643 | -13.8 | -2.10 | 650 | 655 | 640.79999 | 5566757 |
| 1732555800 | 656.79999 | 21.8 | 3.43 | 642.2 | 657.2 | 641.2 | 17614029 |
| 1732296600 | 635 | -0.4 | -0.06 | 637.2 | 641 | 631.6 | 4132353 |
| 1732210200 | 635.4 | 2.2 | 0.35 | 633.2 | 636 | 623.2 | 7757571 |
| 1732123800 | 633.2 | 8.4 | 1.34 | 628 | 637.79999 | 628 | 4608692 |
| 1732037400 | 624.79999 | -15.2 | -2.38 | 641.6 | 644.79999 | 621.2 | 4282522 |
| 1731951000 | 640 | -1.6 | -0.25 | 639 | 646.79999 | 637.4 | 14547750 |
| 1731691800 | 641.6 | 11.2 | 1.78 | 626.79999 | 647 | 626.79999 | 15989132 |
| 1731605400 | 630.4 | 21 | 3.45 | 607 | 630.4 | 604.2 | 9087924 |
| 1731519000 | 609.4 | 1.4 | 0.23 | 612.4 | 616.6 | 594.79999 | 16859866 |
| 1731432600 | 608 | -33.4 | -5.21 | 628.4 | 628.4 | 606.4 | 18259299 |
| 1731346200 | 641.4 | -1.2 | -0.19 | 646 | 653.2 | 641.4 | 5193994 |
| 1731087000 | 642.6 | -29 | -4.32 | 667.6 | 668.4 | 640.6 | 6416593 |
| 1731000600 | 671.6 | 7.8 | 1.18 | 672.8 | 686.2 | 667 | 9994608 |
| 1730914200 | 663.79999 | 15.8 | 2.44 | 636.6 | 681 | 635.79999 | 10084360 |
| 1730827800 | 648 | -2 | -0.31 | 651.79999 | 656 | 646.2 | 14527033 |
| 1730741400 | 650 | 6 | 0.93 | 643 | 657.2 | 643 | 6352468 |
| 1730482200 | 644 | -0.6 | -0.09 | 646.6 | 648.79999 | 639 | 4606016 |
| 1730395800 | 644.6 | 3 | 0.47 | 637.4 | 646.6 | 635.6 | 10724213 |
| 1730309400 | 641.6 | -7.4 | -1.14 | 643 | 652.79999 | 637.2 | 18993812 |
| 1730223000 | 649 | -3 | -0.46 | 653.79999 | 671.6 | 647 | 8152237 |
| 1730136600 | 652 | 4.8 | 0.74 | 649.6 | 655.4 | 644.2 | 16012887 |
| 1729873800 | 647.2 | -7.4 | -1.13 | 654.79999 | 656.6 | 646.4 | 3828455 |
| 1729787400 | 654.6 | -1.8 | -0.27 | 652.6 | 666.6 | 652.6 | 5506050 |
| 1729701000 | 656.4 | -3.6 | -0.55 | 658 | 665.4 | 652 | 6010637 |
| 1729614600 | 660 | 2.6 | 0.40 | 656.2 | 660.6 | 647.2 | 6788185 |
| 1729528200 | 657.4 | -16 | -2.38 | 669.79999 | 676.2 | 656.4 | 6029519 |
| 1729269000 | 673.4 | 18.6 | 2.84 | 659.2 | 683 | 657.6 | 9627270 |
| 1729182600 | 654.79999 | -9 | -1.36 | 664 | 668.79999 | 651 | 10141844 |
| 1729096200 | 663.79999 | 2 | 0.30 | 658 | 670 | 655.4 | 13736650 |
| 1729009800 | 661.79999 | -20.8 | -3.05 | 674.6 | 676.4 | 661.4 | 7065568 |
| 1728923400 | 682.6 | 6.2 | 0.92 | 672 | 684 | 666.6 | 16404508 |
| 1728664200 | 676.4 | -11.8 | -1.71 | 685.6 | 687 | 670.6 | 9212559 |
| 1728577800 | 688.2 | -6.8 | -0.98 | 695.2 | 698.4 | 686.6 | 16210447 |
| 1728491400 | 695 | 8 | 1.16 | 680 | 696.4 | 675.6 | 9891358 |
| 1728405000 | 687 | -32.4 | -4.50 | 693.6 | 694 | 673.2 | 14961689 |
| 1728318600 | 719.4 | 10.4 | 1.47 | 715 | 721.2 | 709.8 | 10502028 |
| 1728059400 | 709 | 5.8 | 0.82 | 702.6 | 718.2 | 701.8 | 10092203 |
| 1727973000 | 703.2 | -17.2 | -2.39 | 716.6 | 716.6 | 694.2 | 19303510 |
| 1727886600 | 720.4 | 28.8 | 4.16 | 700 | 727 | 699.8 | 15827296 |
| 1727800200 | 691.6 | -3 | -0.43 | 696.8 | 700.4 | 680.6 | 14372823 |
| 1727713800 | 694.6 | -5.4 | -0.77 | 704.2 | 712.4 | 693.6 | 35094061 |
| 1727454600 | 700 | 18.4 | 2.70 | 700 | 710 | 697.4 | 15491544 |
| 1727368200 | 681.6 | 39.4 | 6.14 | 656.4 | 689.2 | 654.4 | 25364381 |
| 1727281800 | 642.2 | -22.6 | -3.40 | 657 | 658.4 | 641.6 | 10820505 |
| 1727195400 | 664.79999 | 26.2 | 4.10 | 660.6 | 675.4 | 659.6 | 10548738 |
| 1727109000 | 638.6 | 11.6 | 1.85 | 629.4 | 638.6 | 624.6 | 5185023 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
