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 | 1.6 | 0.223526124616 | 715.8 | 738.4 | 704.2 | 5799569 | 718.80035884 | DE |
| 4 | 22.4 | 3.22302158273 | 695 | 738.4 | 659.4 | 4202848 | 703.91824504 | DE |
| 12 | -56 | -7.24075510732 | 773.4 | 790.6 | 659.4 | 3434307 | 727.45563427 | DE |
| 26 | -207 | -22.392903505 | 924.4 | 944 | 659.4 | 2997139 | 790.74561709 | DE |
| 52 | -164 | -18.6067619696 | 881.4 | 949 | 659.4 | 3240673 | 838.27853553 | DE |
| 156 | -571.1 | -44.3228560341 | 1288.5 | 1408 | 659.4 | 3399926 | 877.58802323 | DE |
| 260 | -193.2 | -21.216780145 | 910.6 | 1508 | 641.8 | 3212818 | 919.80609611 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 717.4 | -4 | -0.55 | 717.6 | 718.6 | 709 | 3977061 |
| 1738258200 | 721.4 | 1.8 | 0.25 | 720.8 | 738.4 | 715.2 | 10323357 |
| 1738171800 | 719.6 | -4 | -0.55 | 724.2 | 726.4 | 719.6 | 3631800 |
| 1738085400 | 723.6 | 6 | 0.84 | 715.6 | 726.6 | 714 | 2770759 |
| 1737999000 | 717.6 | 9.8 | 1.38 | 706.8 | 721 | 705 | 9383244 |
| 1737739800 | 707.8 | -7 | -0.98 | 715.8 | 719.8 | 704.2 | 2888683 |
| 1737653400 | 714.8 | 12.2 | 1.74 | 703.8 | 714.8 | 701.2 | 4455664 |
| 1737567000 | 702.6 | -4.8 | -0.68 | 708.2 | 714.4 | 700.8 | 5605059 |
| 1737480600 | 707.4 | -3.4 | -0.48 | 711.8 | 712.6 | 700.4 | 5467803 |
| 1737394200 | 710.8 | -6.6 | -0.92 | 714.2 | 718.2 | 709.4 | 2057950 |
| 1737135000 | 717.4 | 9.2 | 1.30 | 711.8 | 725.2 | 711.2 | 3562589 |
| 1737048600 | 708.2 | 2.6 | 0.37 | 706.2 | 710 | 698.4 | 3720514 |
| 1736962200 | 705.6 | 24.2 | 3.55 | 690.4 | 709 | 690 | 5165985 |
| 1736875800 | 681.4 | 10.6 | 1.58 | 670.6 | 681.4 | 670.4 | 3391404 |
| 1736789400 | 670.79999 | 1.2 | 0.18 | 665.4 | 673.4 | 665.4 | 4593451 |
| 1736530200 | 669.6 | -2.2 | -0.33 | 670.79999 | 673.8 | 659.4 | 2030066 |
| 1736443800 | 671.8 | 1.4 | 0.21 | 665.2 | 671.8 | 660.6 | 2211053 |
| 1736357400 | 670.4 | -12.4 | -1.82 | 682.4 | 685.8 | 662.2 | 2058885 |
| 1736271000 | 682.8 | -7.8 | -1.13 | 692.8 | 697 | 681.6 | 2854310 |
| 1736184600 | 690.6 | -4.4 | -0.63 | 695 | 697.4 | 685.4 | 2207219 |
| 1735925400 | 695 | 0 | 0.00 | 695 | 697 | 689.8 | 5677171 |
| 1735839000 | 695 | -6.2 | -0.88 | 701.4 | 704.2 | 691.8 | 1274439 |
| 1735666200 | 701.2 | 13 | 1.89 | 689.4 | 703.8 | 687.4 | 1428220 |
| 1735579800 | 688.2 | -4.8 | -0.69 | 690.2 | 693 | 685 | 2021608 |
| 1735320600 | 693 | -5.2 | -0.74 | 695.2 | 696.6 | 691 | 1123251 |
| 1735061400 | 698.2 | 3 | 0.43 | 698.4 | 698.4 | 693.4 | 379149 |
| 1734975000 | 695.2 | -0.4 | -0.06 | 690.2 | 695.2 | 687.8 | 1396701 |
| 1734715800 | 695.6 | 13.6 | 1.99 | 681 | 697.2 | 681 | 8678701 |
| 1734629400 | 682 | -13.8 | -1.98 | 692 | 694.8 | 679.2 | 3152042 |
| 1734543000 | 695.8 | -3.6 | -0.51 | 696.6 | 703 | 695.8 | 3624617 |
| 1734456600 | 699.4 | -7.6 | -1.07 | 700.2 | 703.8 | 695.4 | 6204461 |
| 1734370200 | 707 | -7 | -0.98 | 712.4 | 712.8 | 704.4 | 1745859 |
| 1734111000 | 714 | -5.8 | -0.81 | 719.8 | 721.8 | 712.8 | 2013018 |
| 1734024600 | 719.8 | -0.2 | -0.03 | 719.6 | 722.6 | 707.8 | 3364550 |
| 1733938200 | 720 | -14.8 | -2.01 | 732.8 | 733 | 719 | 3451176 |
| 1733851800 | 734.8 | -5.2 | -0.70 | 738 | 739.6 | 732.2 | 2446624 |
| 1733765400 | 740 | -11 | -1.46 | 752.4 | 753 | 738 | 2352421 |
| 1733506200 | 751 | -1.2 | -0.16 | 752.6 | 756.8 | 750.2 | 2738275 |
| 1733419800 | 752.2 | -22.6 | -2.92 | 772.6 | 774.4 | 752 | 2667796 |
| 1733333400 | 774.8 | 5.4 | 0.70 | 769 | 777.2 | 768.2 | 1363820 |
| 1733247000 | 769.4 | -5.2 | -0.67 | 772.6 | 777 | 769.4 | 1567372 |
| 1733160600 | 774.6 | -5.4 | -0.69 | 777.6 | 781 | 770.6 | 2430046 |
| 1732901400 | 780 | -0.4 | -0.05 | 779.2 | 784.8 | 776 | 2764092 |
| 1732815000 | 780.4 | -8.2 | -1.04 | 789 | 790 | 779.4 | 1348208 |
| 1732728600 | 788.6 | 5.6 | 0.72 | 784.8 | 790.6 | 777.2 | 2697758 |
| 1732642200 | 783 | 3 | 0.38 | 780 | 785 | 779 | 4764131 |
| 1732555800 | 780 | 7.4 | 0.96 | 782.8 | 785.2 | 773.8 | 6819431 |
| 1732296600 | 772.6 | 21 | 2.79 | 755 | 773.8 | 752.4 | 6214876 |
| 1732210200 | 751.6 | 6.8 | 0.91 | 742.4 | 751.6 | 739 | 3137202 |
| 1732123800 | 744.8 | -18.8 | -2.46 | 762.4 | 763 | 740.6 | 2673536 |
| 1732037400 | 763.6 | 6.6 | 0.87 | 759.4 | 764 | 753.4 | 4443367 |
| 1731951000 | 757 | -6.6 | -0.86 | 765.2 | 768.6 | 754.4 | 1609660 |
| 1731691800 | 763.6 | -6.2 | -0.81 | 768 | 770.4 | 763.6 | 2557927 |
| 1731605400 | 769.8 | 15 | 1.99 | 754.4 | 770.2 | 754.4 | 2614862 |
| 1731519000 | 754.8 | -22 | -2.83 | 770 | 771.8 | 754.8 | 2963820 |
| 1731432600 | 776.8 | -2.2 | -0.28 | 769.2 | 783.2 | 768.4 | 4053360 |
| 1731346200 | 779 | -1 | -0.13 | 784.4 | 786.4 | 777.4 | 2475251 |
| 1731087000 | 780 | 8.4 | 1.09 | 773.4 | 780.8 | 771.4 | 2356318 |
| 1731000600 | 771.6 | 4.6 | 0.60 | 769.4 | 775.2 | 764.6 | 4174245 |
| 1730914200 | 767 | -17.8 | -2.27 | 792.2 | 795 | 764 | 4595820 |
| 1730827800 | 784.8 | -0.4 | -0.05 | 781.6 | 787.4 | 780.6 | 2497535 |
| 1730741400 | 785.2 | 0.8 | 0.10 | 778.2 | 789.2 | 778.2 | 2174631 |
| 1730482200 | 784.4 | -0.8 | -0.10 | 780.8 | 792.6 | 778.2 | 3586141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
