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 | 13 | 1.5625 | 832 | 848 | 827 | 704 | 836.1471173 | DE |
| 4 | -6 | -0.705052878966 | 851 | 867 | 826 | 759 | 843.76653265 | DE |
| 12 | -85 | -9.13978494624 | 930 | 975 | 826 | 809 | 873.23859796 | DE |
| 26 | 0 | 0 | 845 | 975 | 812 | 643 | 887.46531802 | DE |
| 52 | 60 | 7.64331210191 | 785 | 975 | 777 | 725 | 862.73895289 | DE |
| 156 | -48 | -5.3751399776 | 893 | 975 | 753 | 550 | 850.79068255 | DE |
| 260 | -70 | -7.65027322404 | 915 | 1068 | 662 | 550 | 871.20871328 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 845 | 12 | 1.44 | 835 | 846 | 827 | 1028 |
| 1737653400 | 833 | 0 | 0.00 | 834 | 835 | 829 | 1417 |
| 1737567000 | 833 | -6 | -0.72 | 836 | 841 | 829 | 277 |
| 1737480600 | 839 | 3 | 0.36 | 837 | 839 | 829 | 575 |
| 1737394200 | 836 | -5 | -0.59 | 842 | 848 | 836 | 477 |
| 1737135000 | 841 | 1 | 0.12 | 832 | 841 | 832 | 775 |
| 1737048600 | 840 | 5 | 0.60 | 838 | 844 | 826 | 1263 |
| 1736962200 | 835 | -5 | -0.60 | 839 | 842 | 835 | 1779 |
| 1736875800 | 840 | 0 | 0.00 | 839 | 840 | 829 | 1833 |
| 1736789400 | 840 | -3 | -0.36 | 845 | 846 | 839 | 636 |
| 1736530200 | 843 | -11 | -1.29 | 858 | 859 | 843 | 380 |
| 1736443800 | 854 | -2 | -0.23 | 850 | 857 | 846 | 727 |
| 1736357400 | 856 | 1 | 0.12 | 852 | 857 | 842 | 1682 |
| 1736271000 | 855 | 2 | 0.23 | 852 | 857 | 850 | 379 |
| 1736184600 | 853 | 3 | 0.35 | 853 | 856 | 845 | 934 |
| 1735925400 | 850 | -15 | -1.73 | 856 | 863 | 850 | 343 |
| 1735839000 | 865 | 17 | 2.00 | 867 | 867 | 856 | 229 |
| 1735666200 | 848 | -7 | -0.82 | 860 | 860 | 845 | 85 |
| 1735579800 | 855 | -3 | -0.35 | 855 | 862 | 853 | 175 |
| 1735320600 | 858 | 8 | 0.94 | 851 | 861 | 848 | 460 |
| 1735061400 | 850 | -5 | -0.58 | 855 | 858 | 850 | 327 |
| 1734975000 | 855 | 6 | 0.71 | 850 | 857 | 849 | 561 |
| 1734715800 | 849 | -7 | -0.82 | 853 | 856 | 836 | 2764 |
| 1734629400 | 856 | -6 | -0.70 | 856 | 859 | 850 | 548 |
| 1734543000 | 862 | -14 | -1.60 | 878 | 878 | 861 | 874 |
| 1734456600 | 876 | 8 | 0.92 | 867 | 880 | 864 | 1547 |
| 1734370200 | 868 | -4 | -0.46 | 871 | 871 | 859 | 443 |
| 1734111000 | 872 | 3 | 0.35 | 868 | 885 | 868 | 914 |
| 1734024600 | 869 | 3 | 0.35 | 861 | 869 | 861 | 361 |
| 1733938200 | 866 | 5 | 0.58 | 855 | 866 | 855 | 1032 |
| 1733851800 | 861 | -12 | -1.37 | 868 | 874 | 856 | 453 |
| 1733765400 | 873 | 1 | 0.11 | 869 | 876 | 855 | 1258 |
| 1733506200 | 872 | -6 | -0.68 | 877 | 879 | 870 | 574 |
| 1733419800 | 878 | 5 | 0.57 | 873 | 885 | 873 | 646 |
| 1733333400 | 873 | -3 | -0.34 | 879 | 879 | 872 | 545 |
| 1733247000 | 876 | 7 | 0.81 | 873 | 876 | 868 | 672 |
| 1733160600 | 869 | -16 | -1.81 | 894 | 895 | 868 | 568 |
| 1732901400 | 885 | 5 | 0.57 | 884 | 889 | 877 | 1044 |
| 1732815000 | 880 | 8 | 0.92 | 873 | 885 | 870 | 506 |
| 1732728600 | 872 | -18 | -2.02 | 886 | 886 | 870 | 546 |
| 1732642200 | 890 | -4 | -0.45 | 891 | 892 | 885 | 245 |
| 1732555800 | 894 | 0 | 0.00 | 899 | 899 | 891 | 429 |
| 1732296600 | 894 | -3 | -0.33 | 897 | 899 | 887 | 405 |
| 1732210200 | 897 | 19 | 2.16 | 879 | 902 | 879 | 966 |
| 1732123800 | 878 | -4 | -0.45 | 893 | 893 | 876 | 328 |
| 1732037400 | 882 | 12 | 1.38 | 873 | 885 | 868 | 457 |
| 1731951000 | 870 | -6 | -0.68 | 875 | 877 | 866 | 1300 |
| 1731691800 | 876 | -43 | -4.68 | 881 | 894 | 865 | 4310 |
| 1731605400 | 919 | -40 | -4.17 | 934 | 934 | 916 | 723 |
| 1731519000 | 959 | 0 | 0.00 | 959 | 959 | 959 | 0 |
| 1731432600 | 959 | -11 | -1.13 | 965 | 975 | 958 | 1765 |
| 1731346200 | 970 | 10 | 1.04 | 963 | 970 | 958 | 591 |
| 1731087000 | 960 | 4 | 0.42 | 960 | 961 | 950 | 486 |
| 1731000600 | 956 | 1 | 0.10 | 954 | 961 | 954 | 435 |
| 1730914200 | 955 | 15 | 1.60 | 954 | 958 | 950 | 630 |
| 1730827800 | 940 | 13 | 1.40 | 930 | 941 | 927 | 738 |
| 1730741400 | 927 | -6 | -0.64 | 933 | 933 | 923 | 506 |
| 1730482200 | 933 | 2 | 0.21 | 930 | 937 | 930 | 354 |
| 1730395800 | 931 | -8 | -0.85 | 935 | 938 | 930 | 725 |
| 1730309400 | 939 | 1 | 0.11 | 930 | 943 | 930 | 628 |
| 1730223000 | 938 | 6 | 0.64 | 927 | 938 | 925 | 345 |
| 1730136600 | 932 | -9 | -0.96 | 946 | 952 | 931 | 522 |
| 1729873800 | 941 | -9 | -0.95 | 936 | 949 | 934 | 507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
