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 | -16 | -1.52380952381 | 1050 | 1070 | 1022 | 199122 | 1048.78584988 | DE |
| 4 | 34 | 3.4 | 1000 | 1070 | 950 | 284250 | 1007.14933664 | DE |
| 12 | 167 | 19.261822376 | 867 | 1070 | 845 | 358450 | 950.94549408 | DE |
| 26 | 236 | 29.5739348371 | 798 | 1070 | 730 | 285919 | 893.40468088 | DE |
| 52 | 309 | 42.6206896552 | 725 | 1070 | 623.5 | 301233 | 810.1656561 | DE |
| 156 | 384 | 59.0769230769 | 650 | 1070 | 563 | 305066 | 776.67251779 | DE |
| 260 | 683 | 194.586894587 | 351 | 1070 | 280 | 254455 | 705.32007657 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 1048 | -6 | -0.57 | 1044 | 1058 | 1028 | 142440 |
| 1721752200 | 1054 | 0 | 0.00 | 1070 | 1070 | 1046 | 111843 |
| 1721665800 | 1054 | 12 | 1.15 | 1046 | 1058 | 1044 | 285506 |
| 1721406600 | 1042 | -4 | -0.38 | 1046 | 1046 | 1036 | 172513 |
| 1721320200 | 1046 | 18 | 1.75 | 1050 | 1052 | 1022 | 283308 |
| 1721233800 | 1028 | -14 | -1.34 | 1034 | 1048 | 1028 | 176001 |
| 1721147400 | 1042 | 16 | 1.56 | 1004 | 1046 | 1004 | 235258 |
| 1721061000 | 1026 | 6 | 0.59 | 1030 | 1030 | 1012 | 144399 |
| 1720801800 | 1020 | 10 | 0.99 | 1006 | 1024 | 1000 | 238282 |
| 1720715400 | 1010 | 8 | 0.80 | 1002 | 1010 | 980 | 267852 |
| 1720629000 | 1002 | -4 | -0.40 | 1010 | 1010 | 992 | 631693 |
| 1720542600 | 1006 | -2 | -0.20 | 985 | 1012 | 985 | 141890 |
| 1720456200 | 1008 | 15 | 1.51 | 1000 | 1008 | 982 | 655058 |
| 1720197000 | 993 | -9 | -0.90 | 1006 | 1022 | 984 | 800155 |
| 1720110600 | 1002 | 14 | 1.42 | 952 | 1002 | 952 | 124126 |
| 1720024200 | 988 | 19 | 1.96 | 965 | 990 | 965 | 133151 |
| 1719937800 | 969 | 1 | 0.10 | 950 | 975 | 950 | 188750 |
| 1719851400 | 968 | 7 | 0.73 | 960 | 979 | 960 | 277783 |
| 1719592200 | 961 | -13 | -1.33 | 951 | 979 | 951 | 157637 |
| 1719505800 | 974 | 4 | 0.41 | 1000 | 1000 | 964 | 517363 |
| 1719419400 | 970 | 8 | 0.83 | 969 | 975 | 962 | 301628 |
| 1719333000 | 962 | -15 | -1.54 | 995 | 995 | 942 | 2606403 |
| 1719246600 | 977 | -3 | -0.31 | 995 | 995 | 969 | 395297 |
| 1718987400 | 980 | 20 | 2.08 | 975 | 981 | 955 | 1165803 |
| 1718901000 | 960 | 5 | 0.52 | 969 | 973 | 957 | 704824 |
| 1718814600 | 955 | 56 | 6.23 | 938 | 955 | 921 | 1149370 |
| 1718728200 | 899 | 26 | 2.98 | 888 | 899 | 876 | 262297 |
| 1718641800 | 873 | 7 | 0.81 | 867 | 875 | 860 | 49559 |
| 1718382600 | 866 | 7 | 0.81 | 856 | 867 | 856 | 311851 |
| 1718296200 | 859 | -29 | -3.27 | 898 | 898 | 859 | 109097 |
| 1718209800 | 888 | 14 | 1.60 | 870 | 898 | 870 | 118799 |
| 1718123400 | 874 | -13 | -1.47 | 907 | 907 | 874 | 478379 |
| 1718037000 | 887 | -2 | -0.22 | 884 | 889 | 877 | 224274 |
| 1717777800 | 889 | -2 | -0.22 | 873 | 894 | 873 | 167550 |
| 1717691400 | 891 | 16 | 1.83 | 900 | 900 | 880 | 107396 |
| 1717605000 | 875 | -11 | -1.24 | 904 | 904 | 875 | 437805 |
| 1717518600 | 886 | -14 | -1.56 | 897 | 897 | 881 | 125959 |
| 1717432200 | 900 | -1 | -0.11 | 929 | 929 | 897 | 236702 |
| 1717173000 | 901 | -8 | -0.88 | 895 | 912 | 895 | 571547 |
| 1717086600 | 909 | -1 | -0.11 | 900 | 923 | 896 | 307805 |
| 1717000200 | 910 | -22 | -2.36 | 921 | 934 | 905 | 115115 |
| 1716913800 | 932 | 2 | 0.22 | 940 | 947 | 927 | 135383 |
| 1716568200 | 930 | 14 | 1.53 | 911 | 934 | 910 | 376686 |
| 1716481800 | 916 | 9 | 0.99 | 911 | 928 | 910 | 258139 |
| 1716395400 | 907 | -11 | -1.20 | 917 | 921 | 907 | 143324 |
| 1716309000 | 918 | -3 | -0.33 | 925 | 927 | 918 | 89660 |
| 1716222600 | 921 | -1 | -0.11 | 925 | 935 | 921 | 89575 |
| 1715963400 | 922 | -3 | -0.32 | 911 | 923 | 911 | 84063 |
| 1715877000 | 925 | -17 | -1.80 | 942 | 942 | 925 | 364715 |
| 1715790600 | 942 | 13 | 1.40 | 929 | 942 | 928 | 212406 |
| 1715704200 | 929 | 15 | 1.64 | 893 | 932 | 891 | 441905 |
| 1715617800 | 914 | -12 | -1.30 | 900 | 932 | 900 | 253281 |
| 1715358600 | 926 | 6 | 0.65 | 903 | 932 | 903 | 911875 |
| 1715272200 | 920 | 13 | 1.43 | 901 | 920 | 898 | 337984 |
| 1715185800 | 907 | 15 | 1.68 | 892 | 907 | 889 | 755489 |
| 1715099400 | 892 | 9 | 1.02 | 890 | 897 | 881 | 197553 |
| 1714753800 | 883 | 20 | 2.32 | 855 | 886 | 855 | 330100 |
| 1714667400 | 863 | 11 | 1.29 | 867 | 867 | 845 | 175522 |
| 1714581000 | 852 | -3 | -0.35 | 839 | 860 | 839 | 75591 |
| 1714494600 | 855 | -7 | -0.81 | 872 | 872 | 851 | 125518 |
| 1714408200 | 862 | 20 | 2.38 | 827 | 862 | 821 | 400049 |
| 1714149000 | 842 | 4 | 0.48 | 845 | 847 | 839 | 468448 |
| 1714062600 | 838 | 0 | 0.00 | 836 | 844 | 831 | 253173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
