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 | -0.8 | -0.127388535032 | 628 | 635.6 | 615 | 4096054 | 623.30963539 | DE |
| 4 | -124.8 | -16.5957446809 | 752 | 772.6 | 604.2 | 4689767 | 640.06144348 | DE |
| 12 | -203 | -24.4519392917 | 830.2 | 836.4 | 604.2 | 3256790 | 700.98667667 | DE |
| 26 | -138.8 | -18.1201044386 | 766 | 903 | 604.2 | 2970683 | 762.05501471 | DE |
| 52 | -87 | -12.1814617754 | 714.2 | 903 | 604.2 | 2888561 | 760.88844774 | DE |
| 156 | -440.8 | -41.2734082397 | 1068 | 1095.5 | 604.2 | 3035036 | 813.37031822 | DE |
| 260 | 165.2 | 35.7575757576 | 462 | 1231.5 | 456.4 | 3215908 | 822.37271921 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 627.2 | -3.4 | -0.54 | 627 | 629.6 | 622 | 8430580 |
| 1742491800 | 630.6 | 9.2 | 1.48 | 623.6 | 633.79999 | 622.4 | 6101162 |
| 1742405400 | 621.4 | -2.4 | -0.38 | 624.6 | 627.6 | 617.79999 | 2816519 |
| 1742319000 | 623.79999 | 2.4 | 0.39 | 622 | 627 | 620.2 | 3392294 |
| 1742232600 | 621.4 | 5.2 | 0.84 | 615 | 622.4 | 615 | 3331382 |
| 1741973400 | 616.2 | -15.8 | -2.50 | 628 | 635.6 | 616.2 | 4838913 |
| 1741887000 | 632 | 1 | 0.16 | 626.2 | 636.2 | 624.4 | 3981592 |
| 1741800600 | 631 | 0 | 0.00 | 633.2 | 640.79999 | 629.79999 | 4692951 |
| 1741714200 | 631 | -11.4 | -1.77 | 644.6 | 650.6 | 625.2 | 3079081 |
| 1741627800 | 642.4 | 4 | 0.63 | 645.4 | 649.6 | 637.6 | 2794191 |
| 1741368600 | 638.4 | 7.8 | 1.24 | 629.2 | 640.79999 | 626.2 | 4461485 |
| 1741282200 | 630.6 | 20.4 | 3.34 | 616.79999 | 634 | 616.6 | 3806886 |
| 1741195800 | 610.2 | -8.4 | -1.36 | 623 | 624.2 | 604.2 | 13989386 |
| 1741109400 | 618.6 | -20.8 | -3.25 | 625.79999 | 631.6 | 609.4 | 4158993 |
| 1741023000 | 639.4 | -4.6 | -0.71 | 635.4 | 647.6 | 635.4 | 2646245 |
| 1740763800 | 644 | -1.2 | -0.19 | 642 | 649.79999 | 632 | 12424543 |
| 1740677400 | 645.2 | -125 | -16.23 | 669 | 669 | 616.6 | 9872786 |
| 1740591000 | 770.2 | 12.8 | 1.69 | 757.8 | 772.6 | 757.6 | 2013730 |
| 1740504600 | 757.4 | -3.8 | -0.50 | 761 | 763.8 | 755.6 | 1775476 |
| 1740418200 | 761.2 | 7.6 | 1.01 | 754.2 | 762 | 748.8 | 1373724 |
| 1740159000 | 753.6 | 0.6 | 0.08 | 752 | 761.8 | 751.4 | 2243994 |
| 1740072600 | 753 | -12.6 | -1.65 | 765 | 767.2 | 748.8 | 2521246 |
| 1739986200 | 765.6 | -6.4 | -0.83 | 772.6 | 775.2 | 762.4 | 1505256 |
| 1739899800 | 772 | -3.2 | -0.41 | 773.4 | 778 | 770 | 1282364 |
| 1739813400 | 775.2 | 2.8 | 0.36 | 767.4 | 776.8 | 767 | 762773 |
| 1739554200 | 772.4 | -8 | -1.03 | 781 | 781 | 772.4 | 2884184 |
| 1739467800 | 780.4 | 2.4 | 0.31 | 785.4 | 798.2 | 777.8 | 1679126 |
| 1739381400 | 778 | -7.8 | -0.99 | 787.4 | 792.2 | 771 | 2887468 |
| 1739295000 | 785.8 | -2 | -0.25 | 787.4 | 787.6 | 781 | 2035049 |
| 1739208600 | 787.8 | 3.4 | 0.43 | 786.6 | 790.8 | 784.8 | 930802 |
| 1738949400 | 784.4 | -3.4 | -0.43 | 787.6 | 789.8 | 780.8 | 1827349 |
| 1738863000 | 787.8 | 9.4 | 1.21 | 782.8 | 791 | 779.8 | 1473971 |
| 1738776600 | 778.4 | 10 | 1.30 | 767.6 | 778.4 | 765.8 | 2002580 |
| 1738690200 | 768.4 | 1.4 | 0.18 | 768.4 | 773 | 756.6 | 2751781 |
| 1738603800 | 767 | -6.4 | -0.83 | 757.4 | 769.8 | 757.4 | 2316246 |
| 1738344600 | 773.4 | -3.2 | -0.41 | 776 | 776.4 | 770 | 2105101 |
| 1738258200 | 776.6 | 17.2 | 2.26 | 760.2 | 776.6 | 756.8 | 2755801 |
| 1738171800 | 759.4 | 3 | 0.40 | 753.8 | 759.4 | 750 | 2228346 |
| 1738085400 | 756.4 | 14.6 | 1.97 | 744 | 759.4 | 740.8 | 2266594 |
| 1737999000 | 741.8 | 2 | 0.27 | 734 | 744 | 726.6 | 1908861 |
| 1737739800 | 739.8 | 13 | 1.79 | 744 | 749.8 | 732.6 | 2330834 |
| 1737653400 | 726.8 | -11.2 | -1.52 | 733.6 | 738.4 | 725.4 | 3784825 |
| 1737567000 | 738 | -7.8 | -1.05 | 745.2 | 752.4 | 736.2 | 2012895 |
| 1737480600 | 745.8 | 1.4 | 0.19 | 745.6 | 748.2 | 741.2 | 2021994 |
| 1737394200 | 744.4 | -2.2 | -0.29 | 741.8 | 746.4 | 735.8 | 2849750 |
| 1737135000 | 746.6 | 15.4 | 2.11 | 737.4 | 753.2 | 736 | 4485332 |
| 1737048600 | 731.2 | 3.4 | 0.47 | 728.6 | 732 | 718.4 | 2324653 |
| 1736962200 | 727.8 | 1.2 | 0.17 | 722 | 732.8 | 721.8 | 4951818 |
| 1736875800 | 726.6 | 4.8 | 0.67 | 723.2 | 732 | 721 | 2971695 |
| 1736789400 | 721.8 | -6.2 | -0.85 | 723.6 | 728.8 | 720.2 | 2318100 |
| 1736530200 | 728 | -4 | -0.55 | 731.6 | 748.4 | 726.4 | 5215160 |
| 1736443800 | 732 | -15.8 | -2.11 | 743.8 | 744 | 731.8 | 4184758 |
| 1736357400 | 747.8 | -10.2 | -1.35 | 744.6 | 761.2 | 743.6 | 3558903 |
| 1736271000 | 758 | -32.4 | -4.10 | 786.8 | 786.8 | 754.2 | 3703284 |
| 1736184600 | 790.4 | -23.6 | -2.90 | 807.6 | 808.6 | 780.8 | 7577645 |
| 1735925400 | 814 | -16.6 | -2.00 | 829.2 | 831.6 | 814 | 1829230 |
| 1735839000 | 830.6 | 3.2 | 0.39 | 830.2 | 836.4 | 824.6 | 1263086 |
| 1735666200 | 827.4 | 7.4 | 0.90 | 819.2 | 829.8 | 819 | 508506 |
| 1735579800 | 820 | -8.2 | -0.99 | 824 | 827.6 | 819 | 1464828 |
| 1735320600 | 828.2 | -3 | -0.36 | 830.2 | 835.2 | 826.4 | 873089 |
| 1735061400 | 831.2 | 2 | 0.24 | 830.2 | 835 | 829.6 | 418661 |
| 1734975000 | 829.2 | -4 | -0.48 | 829.2 | 831 | 819.2 | 3987659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
