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 | -11.5 | -2.08522212149 | 551.5 | 586.5 | 530.5 | 135308 | 567.98479391 | DE |
| 4 | -7 | -1.27970749543 | 547 | 600 | 526 | 117100 | 557.98008749 | DE |
| 12 | 36 | 7.14285714286 | 504 | 615 | 498.8 | 135041 | 557.80117051 | DE |
| 26 | 62.2 | 13.0179991628 | 477.8 | 615 | 433.4 | 128962 | 521.96461772 | DE |
| 52 | -102.8 | -15.9925326696 | 642.8 | 660.4 | 414.4 | 190901 | 525.24989901 | DE |
| 156 | 127.7 | 30.9725927723 | 412.3 | 1932 | 381.4 | 423410 | 901.5825583 | DE |
| 260 | 328 | 154.716981132 | 212 | 1932 | 178 | 579348 | 689.78739963 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 546.5 | -23 | -4.04 | 571 | 571 | 545 | 78993 |
| 1734975000 | 569.5 | -6 | -1.04 | 573.5 | 586 | 568 | 126633 |
| 1734715800 | 575.5 | 26 | 4.73 | 551.5 | 586.5 | 550.5 | 200297 |
| 1734629400 | 549.5 | -9.5 | -1.70 | 555.5 | 562 | 541.5 | 103079 |
| 1734543000 | 559 | 4.5 | 0.81 | 556 | 566 | 555.5 | 91004 |
| 1734456600 | 554.5 | 7.5 | 1.37 | 550 | 566.5 | 550 | 108555 |
| 1734370200 | 547 | -19 | -3.36 | 560.5 | 568 | 547 | 167753 |
| 1734111000 | 566 | -20 | -3.41 | 591 | 591 | 565.5 | 122991 |
| 1734024600 | 586 | 10 | 1.74 | 570 | 600 | 570 | 186425 |
| 1733938200 | 576 | 20 | 3.60 | 552.5 | 582 | 552.5 | 149174 |
| 1733851800 | 556 | 18.5 | 3.44 | 550.5 | 567 | 550.5 | 169876 |
| 1733765400 | 537.5 | 9 | 1.70 | 527 | 549 | 527 | 92461 |
| 1733506200 | 528.5 | -11 | -2.04 | 535.5 | 537 | 526 | 126065 |
| 1733419800 | 539.5 | -4 | -0.74 | 545 | 548 | 535.5 | 72679 |
| 1733333400 | 543.5 | -5 | -0.91 | 548.5 | 552 | 536 | 92347 |
| 1733247000 | 548.5 | 0 | 0.00 | 544.5 | 554 | 544.5 | 29937 |
| 1733160600 | 548.5 | -12.5 | -2.23 | 554 | 559.5 | 546.5 | 129605 |
| 1732901400 | 561 | 9.5 | 1.72 | 547 | 561.5 | 547 | 59922 |
| 1732815000 | 551.5 | -18.5 | -3.25 | 560 | 564 | 549.5 | 132834 |
| 1732728600 | 570 | -19.5 | -3.31 | 588.5 | 590 | 560 | 174117 |
| 1732642200 | 589.5 | -3 | -0.51 | 605.5 | 605.5 | 588.5 | 120933 |
| 1732555800 | 592.5 | -13 | -2.15 | 597 | 603.5 | 591.5 | 77449 |
| 1732296600 | 605.5 | -6 | -0.98 | 603.5 | 611 | 597.5 | 139015 |
| 1732210200 | 611.5 | 17 | 2.86 | 592.5 | 611.5 | 588.5 | 101140 |
| 1732123800 | 594.5 | -13.5 | -2.22 | 597 | 602.5 | 582 | 148597 |
| 1732037400 | 608 | -6.5 | -1.06 | 597 | 615 | 592.5 | 265321 |
| 1731951000 | 614.5 | 43.5 | 7.62 | 571 | 614.5 | 566.5 | 335508 |
| 1731691800 | 571 | 31.5 | 5.84 | 540 | 578.5 | 538.5 | 98549 |
| 1731605400 | 539.5 | -6.5 | -1.19 | 546 | 552.5 | 539 | 60318 |
| 1731519000 | 546 | 9.5 | 1.77 | 538.5 | 551 | 536.5 | 88276 |
| 1731432600 | 536.5 | -24 | -4.28 | 557 | 557 | 530.5 | 142655 |
| 1731346200 | 560.5 | -18.5 | -3.20 | 580 | 585 | 560.5 | 124484 |
| 1731087000 | 579 | -10 | -1.70 | 593.5 | 593.5 | 574 | 219657 |
| 1731000600 | 589 | 30 | 5.37 | 564 | 597.5 | 564 | 226040 |
| 1730914200 | 559 | -3.5 | -0.62 | 547.5 | 566.5 | 547.5 | 59895 |
| 1730827800 | 562.5 | 20 | 3.69 | 555 | 562.5 | 549.5 | 122989 |
| 1730741400 | 542.5 | -5.5 | -1.00 | 547 | 559 | 542.5 | 60054 |
| 1730482200 | 548 | -6 | -1.08 | 551.5 | 556.5 | 546.5 | 68855 |
| 1730395800 | 554 | 7 | 1.28 | 555 | 560.5 | 546.5 | 147922 |
| 1730309400 | 547 | -1.5 | -0.27 | 548.5 | 557 | 544.5 | 101931 |
| 1730223000 | 548.5 | -10 | -1.79 | 560 | 572.5 | 548.5 | 190241 |
| 1730136600 | 558.5 | 3.5 | 0.63 | 566 | 568.5 | 556.5 | 135023 |
| 1729873800 | 555 | 7.5 | 1.37 | 546 | 574 | 539.5 | 144840 |
| 1729787400 | 547.5 | 7.5 | 1.39 | 540 | 553.5 | 540 | 66192 |
| 1729701000 | 540 | -10 | -1.82 | 555.5 | 563.5 | 540 | 157980 |
| 1729614600 | 550 | 17 | 3.19 | 537.5 | 555.5 | 537.5 | 94946 |
| 1729528200 | 533 | -1 | -0.19 | 530.5 | 552.5 | 530.5 | 92305 |
| 1729269000 | 534 | 15.5 | 2.99 | 527.5 | 547.5 | 522 | 212945 |
| 1729182600 | 518.5 | 2 | 0.39 | 507 | 527.5 | 504 | 206582 |
| 1729096200 | 516.5 | -10.5 | -1.99 | 527.5 | 539 | 507.5 | 269296 |
| 1729009800 | 527 | 0.5 | 0.09 | 517.5 | 536.5 | 516 | 70940 |
| 1728923400 | 526.5 | 1.5 | 0.29 | 526 | 529.5 | 516.5 | 94674 |
| 1728664200 | 525 | -18 | -3.31 | 543 | 543 | 518.5 | 123221 |
| 1728577800 | 543 | 20 | 3.82 | 519.5 | 543 | 519.5 | 163734 |
| 1728491400 | 523 | -1 | -0.19 | 522 | 536.5 | 519.5 | 107704 |
| 1728405000 | 524 | -10.5 | -1.96 | 532 | 533 | 507.5 | 197014 |
| 1728318600 | 534.5 | -1 | -0.19 | 526.5 | 537 | 515 | 176243 |
| 1728059400 | 535.5 | 34 | 6.78 | 504 | 535.5 | 498.8 | 204177 |
| 1727973000 | 501.5 | 18.5 | 3.83 | 475 | 501.5 | 475 | 160946 |
| 1727886600 | 483 | -1.4 | -0.29 | 475 | 489.4 | 472.2 | 156017 |
| 1727800200 | 484.4 | 12.6 | 2.67 | 481 | 488.2 | 473.2 | 114911 |
| 1727713800 | 471.8 | -1.6 | -0.34 | 476.4 | 488 | 470 | 111428 |
| 1727454600 | 473.4 | -2.4 | -0.50 | 480 | 480.8 | 473.4 | 92475 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
