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 | 124 | 14.4859813084 | 856 | 981 | 856 | 495580 | 937.65342764 | DE |
| 4 | 69 | 7.57409440176 | 911 | 981 | 856 | 315284 | 912.79666192 | DE |
| 12 | 173 | 21.4374225527 | 807 | 981 | 807 | 302368 | 887.87613603 | DE |
| 26 | 169 | 20.8384710234 | 811 | 981 | 730 | 228713 | 849.67042105 | DE |
| 52 | 246 | 33.514986376 | 734 | 981 | 623.5 | 283367 | 777.76096884 | DE |
| 156 | 355 | 56.8 | 625 | 981 | 563 | 296463 | 764.21415842 | DE |
| 260 | 618 | 170.718232044 | 362 | 981 | 280 | 248930 | 694.41229187 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713976200 | 838 | -10 | -1.18 | 831 | 847 | 827 | 637056 |
| 1713889800 | 848 | 13 | 1.56 | 814 | 848 | 814 | 127639 |
| 1713803400 | 835 | 6 | 0.72 | 860 | 860 | 833 | 90815 |
| 1713544200 | 829 | -15 | -1.78 | 830 | 837 | 829 | 71911 |
| 1713457800 | 844 | 6 | 0.72 | 843 | 853 | 835 | 89017 |
| 1713371400 | 838 | -9 | -1.06 | 843 | 860 | 838 | 373647 |
| 1713285000 | 847 | -15 | -1.74 | 850 | 859 | 840 | 619620 |
| 1713198600 | 862 | -6 | -0.69 | 862 | 869 | 858 | 623120 |
| 1712939400 | 868 | -3 | -0.34 | 875 | 886 | 868 | 381532 |
| 1712853000 | 871 | 15 | 1.75 | 874 | 874 | 848 | 143068 |
| 1712766600 | 856 | 17 | 2.03 | 846 | 868 | 842 | 289330 |
| 1712680200 | 839 | 15 | 1.82 | 816 | 869 | 816 | 351699 |
| 1712593800 | 824 | 8 | 0.98 | 830 | 830 | 811 | 219686 |
| 1712334600 | 816 | -14 | -1.69 | 830 | 830 | 816 | 185013 |
| 1712248200 | 830 | 2 | 0.24 | 829 | 830 | 822 | 194782 |
| 1712161800 | 828 | 11 | 1.35 | 813 | 830 | 811 | 407158 |
| 1712075400 | 817 | -4 | -0.49 | 807 | 830 | 807 | 168754 |
| 1711647000 | 821 | 1.5 | 0.18 | 810 | 827 | 810 | 80237 |
| 1711560600 | 819.5 | -10.5 | -1.27 | 829 | 829 | 813 | 290421 |
| 1711474200 | 830 | 10 | 1.22 | 826 | 838.5 | 815.5 | 260728 |
| 1711387800 | 820 | -2.5 | -0.30 | 804.5 | 828.5 | 804.5 | 346319 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
