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 | -9 | -1.6333938294 | 551 | 554 | 542 | 135606 | 547.3804649 | DE |
| 4 | 7 | 1.30841121495 | 535 | 554 | 532 | 178526 | 542.82272132 | DE |
| 12 | 2 | 0.37037037037 | 540 | 564 | 528 | 247229 | 542.47763165 | DE |
| 26 | 12 | 2.2641509434 | 530 | 564 | 495 | 238804 | 535.00875472 | DE |
| 52 | 56 | 11.5226337449 | 486 | 564 | 456 | 251353 | 516.18335751 | DE |
| 156 | -42 | -7.19178082192 | 584 | 595 | 446 | 228313 | 512.11389024 | DE |
| 260 | 76.5 | 16.4339419979 | 465.5 | 686 | 345 | 234468 | 525.71788217 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734543000 | 542 | -1 | -0.18 | 544 | 545 | 542 | 157205 |
| 1734456600 | 543 | -7 | -1.27 | 550 | 550 | 543 | 113880 |
| 1734370200 | 550 | -2 | -0.36 | 551 | 552 | 550 | 110581 |
| 1734111000 | 552 | 2 | 0.36 | 552 | 554 | 551 | 139337 |
| 1734024600 | 550 | 4 | 0.73 | 551 | 552 | 547 | 157028 |
| 1733938200 | 546 | -2 | -0.36 | 546 | 547 | 544 | 116959 |
| 1733851800 | 548 | -5 | -0.90 | 547 | 550 | 546 | 99351 |
| 1733765400 | 553 | 9 | 1.65 | 550 | 554 | 545 | 414176 |
| 1733506200 | 544 | -2 | -0.37 | 546 | 549 | 544 | 334842 |
| 1733419800 | 546 | 5 | 0.92 | 545 | 546 | 541 | 200067 |
| 1733333400 | 541 | 0 | 0.00 | 540 | 543 | 540 | 74360 |
| 1733247000 | 541 | 5 | 0.93 | 537 | 543 | 537 | 242069 |
| 1733160600 | 536 | 2 | 0.37 | 532 | 537 | 532 | 235615 |
| 1732901400 | 534 | 0 | 0.00 | 537 | 537 | 534 | 205376 |
| 1732815000 | 534 | -1 | -0.19 | 535 | 535 | 532 | 32652 |
| 1732728600 | 535 | -5 | -0.93 | 540 | 541 | 535 | 238180 |
| 1732642200 | 540 | -4 | -0.74 | 537 | 544 | 537 | 167940 |
| 1732555800 | 544 | 4 | 0.74 | 539 | 546 | 538 | 158847 |
| 1732296600 | 540 | 4 | 0.75 | 534 | 543 | 534 | 121223 |
| 1732210200 | 536 | 0 | 0.00 | 535 | 537 | 534 | 308141 |
| 1732123800 | 536 | -1 | -0.19 | 536 | 537 | 536 | 187663 |
| 1732037400 | 537 | -1 | -0.19 | 536 | 540 | 536 | 213428 |
| 1731951000 | 538 | 4 | 0.75 | 536 | 540 | 535 | 111000 |
| 1731691800 | 534 | 3 | 0.56 | 535 | 537 | 534 | 123584 |
| 1731605400 | 531 | 1 | 0.19 | 530 | 533 | 528 | 225578 |
| 1731519000 | 530 | -1 | -0.19 | 533 | 534 | 530 | 219241 |
| 1731432600 | 531 | -11 | -2.03 | 539 | 539 | 531 | 56781 |
| 1731346200 | 542 | 2 | 0.37 | 545 | 547 | 541 | 170152 |
| 1731087000 | 540 | -6 | -1.10 | 543 | 545 | 540 | 364291 |
| 1731000600 | 546 | 10 | 1.87 | 539 | 548 | 539 | 270862 |
| 1730914200 | 536 | 0 | 0.00 | 535 | 542 | 535 | 248117 |
| 1730827800 | 536 | -1 | -0.19 | 548 | 548 | 536 | 165237 |
| 1730741400 | 537 | -2 | -0.37 | 535 | 540 | 535 | 95445 |
| 1730482200 | 539 | 4 | 0.75 | 544 | 545 | 535 | 126785 |
| 1730395800 | 535 | -3 | -0.56 | 538 | 543 | 534 | 238491 |
| 1730309400 | 538 | -5 | -0.92 | 540 | 543 | 538 | 438616 |
| 1730223000 | 543 | -3 | -0.55 | 544 | 546 | 542 | 247354 |
| 1730136600 | 546 | 3 | 0.55 | 540 | 546 | 540 | 204633 |
| 1729873800 | 543 | 6 | 1.12 | 534 | 544 | 534 | 240905 |
| 1729787400 | 537 | -3 | -0.56 | 534 | 539 | 534 | 324869 |
| 1729701000 | 540 | 2 | 0.37 | 545 | 545 | 536 | 273229 |
| 1729614600 | 538 | 2 | 0.37 | 536 | 542 | 535 | 310241 |
| 1729528200 | 536 | -8 | -1.47 | 541 | 543 | 536 | 790687 |
| 1729269000 | 544 | 8 | 1.49 | 542 | 546 | 540 | 509084 |
| 1729182600 | 536 | -2 | -0.37 | 536 | 539 | 536 | 380716 |
| 1729096200 | 538 | 4 | 0.75 | 547 | 547 | 538 | 434183 |
| 1729009800 | 534 | -14 | -2.55 | 544 | 544 | 534 | 538178 |
| 1728923400 | 548 | 3 | 0.55 | 552 | 552 | 548 | 177051 |
| 1728664200 | 545 | 0 | 0.00 | 542 | 551 | 542 | 558063 |
| 1728577800 | 545 | -3 | -0.55 | 548 | 549 | 544 | 213344 |
| 1728491400 | 548 | 0 | 0.00 | 554 | 554 | 548 | 206437 |
| 1728405000 | 548 | -14 | -2.49 | 554 | 555 | 548 | 417462 |
| 1728318600 | 562 | 2 | 0.36 | 560 | 562 | 560 | 380316 |
| 1728059400 | 560 | -1 | -0.18 | 560 | 564 | 560 | 112894 |
| 1727973000 | 561 | 0 | 0.00 | 563 | 564 | 561 | 244194 |
| 1727886600 | 561 | 14 | 2.56 | 560 | 562 | 559 | 267202 |
| 1727800200 | 547 | -2 | -0.36 | 553 | 553 | 547 | 110756 |
| 1727713800 | 549 | -2 | -0.36 | 552 | 552 | 547 | 499587 |
| 1727454600 | 551 | 7 | 1.29 | 551 | 552 | 548 | 267547 |
| 1727368200 | 544 | 11 | 2.06 | 540 | 547 | 540 | 307473 |
| 1727281800 | 533 | 5 | 0.95 | 527 | 535 | 527 | 122236 |
| 1727195400 | 528 | 6 | 1.15 | 528 | 530 | 527 | 435310 |
| 1727109000 | 522 | 2 | 0.38 | 522 | 525 | 522 | 193981 |
| 1726849800 | 520 | 2 | 0.39 | 517 | 523 | 516 | 464562 |
| 1726763400 | 518 | 3 | 0.58 | 519 | 522 | 518 | 110563 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
