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 | -72 | -8.29493087558 | 868 | 884 | 784 | 910 | 841.65047263 | DE |
| 4 | -154 | -16.2105263158 | 950 | 1025 | 784 | 678 | 891.59571956 | DE |
| 12 | -22 | -2.68948655257 | 818 | 1025 | 784 | 464 | 902.65490985 | DE |
| 26 | 20 | 2.57731958763 | 776 | 1025 | 774 | 472 | 882.16101539 | DE |
| 52 | 182 | 29.6416938111 | 614 | 1025 | 536 | 413 | 785.9129803 | DE |
| 156 | 182 | 29.6416938111 | 614 | 1025 | 536 | 413 | 785.9129803 | DE |
| 260 | 584 | 275.471698113 | 212 | 1025 | 177 | 230 | 684.69254583 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721852820 | 806 | -54 | -6.28 | 852 | 856 | 806 | 644 |
| 1721766420 | 860 | 0 | 0.00 | 870 | 870 | 850 | 494 |
| 1721679960 | 860 | 30 | 3.61 | 832 | 862 | 828 | 664 |
| 1721420760 | 830 | -18 | -2.12 | 856 | 858 | 818 | 874 |
| 1721334360 | 848 | -2 | -0.24 | 868 | 884 | 836 | 1873 |
| 1721248020 | 850 | -132 | -13.44 | 950 | 950 | 850 | 4562 |
| 1721161560 | 982 | 2 | 0.20 | 980 | 986 | 976 | 142 |
| 1721075160 | 980 | -10 | -1.01 | 998 | 1015 | 974 | 418 |
| 1720815960 | 990 | 4 | 0.41 | 982 | 1010 | 974 | 260 |
| 1720729560 | 986 | -29 | -2.86 | 1010 | 1025 | 978 | 251 |
| 1720643220 | 1015 | 35 | 3.57 | 982 | 1015 | 980 | 458 |
| 1720556760 | 980 | -16 | -1.61 | 998 | 1005 | 980 | 465 |
| 1720470360 | 996 | 6 | 0.61 | 990 | 1015 | 990 | 665 |
| 1720211220 | 990 | -2 | -0.20 | 996 | 998 | 990 | 244 |
| 1720124820 | 992 | 0 | 0.00 | 996 | 996 | 984 | 182 |
| 1720038420 | 992 | 18 | 1.85 | 976 | 998 | 974 | 369 |
| 1719952020 | 974 | 14 | 1.46 | 962 | 974 | 948 | 283 |
| 1719865620 | 960 | 8 | 0.84 | 952 | 972 | 948 | 236 |
| 1719606420 | 952 | -12 | -1.24 | 962 | 978 | 952 | 142 |
| 1719520020 | 964 | 22 | 2.34 | 950 | 968 | 948 | 324 |
| 1719433620 | 942 | -8 | -0.84 | 956 | 964 | 942 | 219 |
| 1719347160 | 950 | 12 | 1.28 | 928 | 954 | 920 | 297 |
| 1719260820 | 938 | -30 | -3.10 | 972 | 972 | 938 | 292 |
| 1719001620 | 968 | -14 | -1.43 | 980 | 982 | 958 | 282 |
| 1718915160 | 982 | 4 | 0.41 | 978 | 990 | 974 | 325 |
| 1718828820 | 978 | -10 | -1.01 | 992 | 992 | 972 | 171 |
| 1718742360 | 988 | 6 | 0.61 | 980 | 994 | 972 | 489 |
| 1718656020 | 982 | 24 | 2.51 | 966 | 982 | 962 | 417 |
| 1718396820 | 958 | -18 | -1.84 | 982 | 982 | 952 | 569 |
| 1718310420 | 976 | -6 | -0.61 | 992 | 996 | 964 | 593 |
| 1718224020 | 982 | 18 | 1.87 | 964 | 994 | 958 | 718 |
| 1718137620 | 964 | -2 | -0.21 | 968 | 968 | 952 | 377 |
| 1718051220 | 966 | 2 | 0.21 | 960 | 972 | 942 | 472 |
| 1717792020 | 964 | 2 | 0.21 | 964 | 968 | 956 | 384 |
| 1717705620 | 962 | 8 | 0.84 | 952 | 968 | 950 | 822 |
| 1717619220 | 954 | 82 | 9.40 | 876 | 958 | 876 | 787 |
| 1717532820 | 872 | -10 | -1.13 | 886 | 886 | 868 | 151 |
| 1717446420 | 882 | 8 | 0.92 | 884 | 896 | 872 | 254 |
| 1717187220 | 874 | -20 | -2.24 | 892 | 900 | 862 | 323 |
| 1717100820 | 894 | 4 | 0.45 | 884 | 894 | 880 | 123 |
| 1717014420 | 890 | -18 | -1.98 | 916 | 916 | 882 | 326 |
| 1716928020 | 908 | 28 | 3.18 | 882 | 908 | 880 | 255 |
| 1716841560 | 880 | -2 | -0.23 | 890 | 890 | 876 | 257 |
| 1716582420 | 882 | 24 | 2.80 | 870 | 882 | 864 | 122 |
| 1716496020 | 858 | 8 | 0.94 | 864 | 892 | 858 | 887 |
| 1716409620 | 850 | -4 | -0.47 | 852 | 862 | 848 | 246 |
| 1716323160 | 854 | -14 | -1.61 | 868 | 868 | 844 | 253 |
| 1716236760 | 868 | 16 | 1.88 | 854 | 870 | 848 | 90 |
| 1715977620 | 852 | -2 | -0.23 | 848 | 856 | 842 | 189 |
| 1715891220 | 854 | -6 | -0.70 | 860 | 864 | 854 | 207 |
| 1715804820 | 860 | 18 | 2.14 | 844 | 860 | 840 | 268 |
| 1715718420 | 842 | -8 | -0.94 | 850 | 852 | 838 | 225 |
| 1715631960 | 850 | -14 | -1.62 | 866 | 870 | 848 | 242 |
| 1715372820 | 864 | 18 | 2.13 | 848 | 872 | 848 | 664 |
| 1715286420 | 846 | -4 | -0.47 | 850 | 850 | 844 | 163 |
| 1715200020 | 850 | 4 | 0.47 | 850 | 854 | 842 | 190 |
| 1715113620 | 846 | -4 | -0.47 | 856 | 858 | 844 | 301 |
| 1715027220 | 850 | 10 | 1.19 | 848 | 852 | 834 | 521 |
| 1714768020 | 840 | 28 | 3.45 | 810 | 840 | 810 | 278 |
| 1714681560 | 812 | -6 | -0.73 | 818 | 822 | 806 | 543 |
| 1714508820 | 818 | -26 | -3.08 | 850 | 850 | 818 | 344 |
| 1714422420 | 844 | -16 | -1.86 | 862 | 864 | 842 | 230 |
| 1714163220 | 860 | 22 | 2.63 | 840 | 866 | 840 | 321 |
| 1714076820 | 838 | 4 | 0.48 | 834 | 838 | 826 | 133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
