News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18 | 2.50347705146 | 719 | 755 | 719 | 455967 | 742.28920953 | DE |
| 4 | -6 | -0.807537012113 | 743 | 755 | 705 | 359823 | 732.07368396 | DE |
| 12 | 32 | 4.5390070922 | 705 | 770 | 675 | 509469 | 721.53354628 | DE |
| 26 | 7 | 0.958904109589 | 730 | 775 | 675 | 446606 | 727.73694579 | DE |
| 52 | 274.4 | 59.3169044531 | 462.6 | 775 | 432 | 445398 | 639.54877618 | DE |
| 156 | 106 | 16.7987321712 | 631 | 775 | 360.8 | 470054 | 554.93758527 | DE |
| 260 | 585 | 384.868421053 | 152 | 775 | 140 | 800132 | 503.16585655 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 737 | -9 | -1.21 | 746 | 747 | 732 | 1032418 |
| 1742491800 | 746 | 0 | 0.00 | 750 | 755 | 746 | 602576 |
| 1742405400 | 746 | 2 | 0.27 | 725 | 750 | 725 | 402369 |
| 1742319000 | 744 | 5 | 0.68 | 741 | 750 | 737 | 281710 |
| 1742232600 | 739 | 3 | 0.41 | 719 | 744 | 719 | 678410 |
| 1741973400 | 736 | 16 | 2.22 | 719 | 738 | 719 | 314770 |
| 1741887000 | 720 | -7 | -0.96 | 713 | 728 | 709 | 491039 |
| 1741800600 | 727 | 14 | 1.96 | 715 | 730 | 714 | 354750 |
| 1741714200 | 713 | -12 | -1.66 | 713 | 728 | 712 | 402752 |
| 1741627800 | 725 | -6 | -0.82 | 731 | 731 | 724 | 389690 |
| 1741368600 | 731 | -1 | -0.14 | 721 | 733 | 714 | 276571 |
| 1741282200 | 732 | 0 | 0.00 | 716 | 736 | 716 | 386046 |
| 1741195800 | 732 | 1 | 0.14 | 716 | 741 | 716 | 198929 |
| 1741109400 | 731 | -3 | -0.41 | 735 | 735 | 726 | 451603 |
| 1741023000 | 734 | 1 | 0.14 | 732 | 739 | 730 | 197908 |
| 1740763800 | 733 | 7 | 0.96 | 725 | 733 | 722 | 707921 |
| 1740677400 | 726 | -9 | -1.22 | 735 | 735 | 721 | 237481 |
| 1740591000 | 735 | 14 | 1.94 | 705 | 735 | 705 | 235420 |
| 1740504600 | 721 | -6 | -0.83 | 726 | 730 | 717 | 283373 |
| 1740418200 | 727 | -1 | -0.14 | 725 | 729 | 718 | 208350 |
| 1740159000 | 728 | -3 | -0.41 | 743 | 743 | 726 | 94796 |
| 1740072600 | 731 | -4 | -0.54 | 716 | 740 | 716 | 128765 |
| 1739986200 | 735 | -20 | -2.65 | 753 | 757 | 731 | 296412 |
| 1739899800 | 755 | -5 | -0.66 | 765 | 770 | 753 | 219710 |
| 1739813400 | 760 | 3 | 0.40 | 751 | 760 | 751 | 330255 |
| 1739554200 | 757 | 12 | 1.61 | 743 | 759 | 742 | 340635 |
| 1739467800 | 745 | -8 | -1.06 | 756 | 759 | 745 | 253209 |
| 1739381400 | 753 | 13 | 1.76 | 750 | 755 | 743 | 528143 |
| 1739295000 | 740 | -7 | -0.94 | 735 | 748 | 735 | 209140 |
| 1739208600 | 747 | 10 | 1.36 | 742 | 749 | 738 | 178592 |
| 1738949400 | 737 | -6 | -0.81 | 743 | 745 | 735 | 348800 |
| 1738863000 | 743 | 5 | 0.68 | 737 | 747 | 737 | 261986 |
| 1738776600 | 738 | 3 | 0.41 | 721 | 740 | 721 | 236282 |
| 1738690200 | 735 | -4 | -0.54 | 716 | 744 | 716 | 406505 |
| 1738603800 | 739 | 4 | 0.54 | 720 | 739 | 720 | 362629 |
| 1738344600 | 735 | -5 | -0.68 | 739 | 749 | 734 | 584286 |
| 1738258200 | 740 | 7 | 0.95 | 735 | 740 | 735 | 363454 |
| 1738171800 | 733 | -9 | -1.21 | 740 | 743 | 732 | 303278 |
| 1738085400 | 742 | 22 | 3.06 | 720 | 742 | 720 | 321699 |
| 1737999000 | 720 | -1 | -0.14 | 717 | 724 | 711 | 342226 |
| 1737739800 | 721 | -14 | -1.90 | 734 | 742 | 720 | 259115 |
| 1737653400 | 735 | -3 | -0.41 | 737 | 740 | 733 | 309773 |
| 1737567000 | 738 | 0 | 0.00 | 741 | 745 | 732 | 430830 |
| 1737480600 | 738 | 3 | 0.41 | 740 | 740 | 732 | 349682 |
| 1737394200 | 735 | 0 | 0.00 | 742 | 742 | 731 | 205413 |
| 1737135000 | 735 | 5 | 0.68 | 716 | 740 | 716 | 1152825 |
| 1737048600 | 730 | 8 | 1.11 | 729 | 731 | 715 | 742895 |
| 1736962200 | 722 | 13 | 1.83 | 712 | 722 | 710 | 647897 |
| 1736875800 | 709 | 7 | 1.00 | 715 | 715 | 698 | 252748 |
| 1736789400 | 702 | -3 | -0.43 | 704 | 714 | 696 | 548194 |
| 1736530200 | 705 | 19 | 2.77 | 678 | 705 | 678 | 7065737 |
| 1736443800 | 686 | 0 | 0.00 | 680 | 689 | 675 | 1138256 |
| 1736357400 | 686 | -15 | -2.14 | 701 | 702 | 683 | 584275 |
| 1736271000 | 701 | -11 | -1.54 | 705 | 710 | 701 | 1309283 |
| 1736184600 | 712 | 3 | 0.42 | 710 | 724 | 706 | 1121853 |
| 1735925400 | 709 | -3 | -0.42 | 710 | 710 | 705 | 162484 |
| 1735839000 | 712 | -3 | -0.42 | 712 | 717 | 708 | 194645 |
| 1735666200 | 715 | 5 | 0.70 | 715 | 715 | 710 | 56588 |
| 1735579800 | 710 | -5 | -0.70 | 707 | 711 | 705 | 195331 |
| 1735320600 | 715 | 1 | 0.14 | 705 | 715 | 705 | 118403 |
| 1735061400 | 714 | 4 | 0.56 | 720 | 720 | 707 | 195225 |
| 1734975000 | 710 | -1 | -0.14 | 719 | 719 | 705 | 363123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
