News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -0.444642063139 | 1124.5 | 1134.5 | 1083.5 | 12 | 1114.06521739 | DE |
| 4 | -125.5 | -10.0803212851 | 1245 | 1245 | 1083.5 | 15 | 1161.80916031 | DE |
| 12 | -69.5 | -5.84524810765 | 1189 | 1356.5 | 1083.5 | 19 | 1219.61375388 | DE |
| 26 | -162.5 | -12.6755070203 | 1282 | 1356.5 | 1083.5 | 18 | 1212.15135802 | DE |
| 52 | -112.5 | -9.13149350649 | 1232 | 1414 | 1083.5 | 17 | 1249.42521695 | DE |
| 156 | -131.5 | -10.5115907274 | 1251 | 1479 | 875 | 13 | 1162.5481265 | DE |
| 260 | 154.5 | 16.0103626943 | 965 | 1511 | 875 | 11 | 1164.55902951 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 1119.5 | 36 | 3.32 | 1090 | 1119.5 | 1090 | 25 |
| 1742592420 | 1083.5 | -47 | -4.16 | 1100.5 | 1100.5 | 1083.5 | 11 |
| 1742506020 | 1130.5 | -4 | -0.35 | 1130.5 | 1130.5 | 1130.5 | 1 |
| 1742419620 | 1134.5 | 0 | 0.00 | 1134.5 | 1134.5 | 1134.5 | 0 |
| 1742333220 | 1134.5 | 7.5 | 0.67 | 1124.5 | 1134.5 | 1124.5 | 9 |
| 1742246820 | 1127 | 6.5 | 0.58 | 1128.5 | 1128.5 | 1127 | 7 |
| 1741987620 | 1120.5 | -6 | -0.53 | 1108.5 | 1120.5 | 1108 | 20 |
| 1741901220 | 1126.5 | 0 | 0.00 | 1126.5 | 1126.5 | 1126.5 | 0 |
| 1741814820 | 1126.5 | -34 | -2.93 | 1137.5 | 1153.5 | 1126.5 | 18 |
| 1741728420 | 1160.5 | -42.5 | -3.53 | 1193 | 1194 | 1160.5 | 36 |
| 1741642020 | 1203 | 36 | 3.08 | 1192 | 1204.5 | 1180.5 | 20 |
| 1741382820 | 1167 | -16 | -1.35 | 1180.5 | 1180.5 | 1167 | 5 |
| 1741296420 | 1183 | 19.5 | 1.68 | 1158 | 1183 | 1158 | 16 |
| 1741210020 | 1163.5 | -9 | -0.77 | 1172.5 | 1172.5 | 1150.5 | 21 |
| 1741123620 | 1172.5 | -38 | -3.14 | 1202.5 | 1202.5 | 1168 | 25 |
| 1741037220 | 1210.5 | 3.5 | 0.29 | 1229 | 1229 | 1210.5 | 17 |
| 1740778020 | 1207 | -12.5 | -1.03 | 1205.5 | 1208.5 | 1205.5 | 24 |
| 1740691620 | 1219.5 | -24 | -1.93 | 1219.5 | 1219.5 | 1219.5 | 1 |
| 1740605220 | 1243.5 | 1 | 0.08 | 1243.5 | 1243.5 | 1243.5 | 3 |
| 1740518820 | 1242.5 | 13 | 1.06 | 1245 | 1245 | 1242.5 | 3 |
| 1740432420 | 1229.5 | -13 | -1.05 | 1238.5 | 1238.5 | 1229.5 | 6 |
| 1740173220 | 1242.5 | -7.5 | -0.60 | 1239.5 | 1245.5 | 1237 | 48 |
| 1740086820 | 1250 | 0 | 0.00 | 1250 | 1250 | 1250 | 0 |
| 1740000420 | 1250 | 30 | 2.46 | 1223.5 | 1250 | 1223.5 | 7 |
| 1739914020 | 1220 | 0 | 0.00 | 1213.5 | 1234.5 | 1212 | 7 |
| 1739827620 | 1220 | -6 | -0.49 | 1219.5 | 1220 | 1209 | 5 |
| 1739568420 | 1226 | -19.5 | -1.57 | 1245.5 | 1245.5 | 1226 | 29 |
| 1739482020 | 1245.5 | -2.5 | -0.20 | 1252 | 1252 | 1245.5 | 5 |
| 1739395620 | 1248 | -42 | -3.26 | 1288.5 | 1288.5 | 1247.5 | 22 |
| 1739309220 | 1290 | -53.5 | -3.98 | 1303.5 | 1303.5 | 1290 | 3 |
| 1739222820 | 1343.5 | 2 | 0.15 | 1356.5 | 1356.5 | 1343.5 | 6 |
| 1738963620 | 1341.5 | 45.5 | 3.51 | 1350 | 1351.5 | 1334 | 15 |
| 1738877220 | 1296 | 6 | 0.47 | 1296 | 1296 | 1296 | 3 |
| 1738790820 | 1290 | 0 | 0.00 | 1290 | 1290 | 1290 | 0 |
| 1738704420 | 1290 | -26.5 | -2.01 | 1290 | 1290 | 1290 | 2 |
| 1738618020 | 1316.5 | 5.5 | 0.42 | 1322 | 1322 | 1314 | 4 |
| 1738358820 | 1311 | 2.5 | 0.19 | 1313.5 | 1313.5 | 1311 | 4 |
| 1738272420 | 1308.5 | 14 | 1.08 | 1293.5 | 1308.5 | 1280 | 22 |
| 1738186020 | 1294.5 | -5.5 | -0.42 | 1293 | 1296.5 | 1284 | 15 |
| 1738099620 | 1300 | 22 | 1.72 | 1281.5 | 1300 | 1276.5 | 66 |
| 1738013220 | 1278 | 16 | 1.27 | 1261.5 | 1278 | 1257 | 9 |
| 1737754020 | 1262 | -7.5 | -0.59 | 1266.5 | 1267 | 1262 | 15 |
| 1737667620 | 1269.5 | -9.5 | -0.74 | 1280 | 1280 | 1269.5 | 7 |
| 1737581220 | 1279 | 20 | 1.59 | 1279 | 1279 | 1279 | 3 |
| 1737494820 | 1259 | 2 | 0.16 | 1250 | 1261.5 | 1248.5 | 31 |
| 1737408420 | 1257 | 0 | 0.00 | 1257 | 1257 | 1257 | 0 |
| 1737149220 | 1257 | 18.5 | 1.49 | 1257 | 1257 | 1257 | 4 |
| 1737062820 | 1238.5 | -6 | -0.48 | 1243.5 | 1251 | 1238.5 | 23 |
| 1736976420 | 1244.5 | 5 | 0.40 | 1240.5 | 1255 | 1228.5 | 19 |
| 1736890020 | 1239.5 | 22 | 1.81 | 1245.5 | 1245.5 | 1239.5 | 20 |
| 1736803620 | 1217.5 | 13.5 | 1.12 | 1179.5 | 1217.5 | 1179 | 47 |
| 1736544420 | 1204 | 0 | 0.00 | 1204 | 1204 | 1204 | 0 |
| 1736458020 | 1204 | 0 | 0.00 | 1204 | 1204 | 1204 | 0 |
| 1736371620 | 1204 | -6 | -0.50 | 1211 | 1211 | 1204 | 31 |
| 1736285220 | 1210 | -1.5 | -0.12 | 1197.5 | 1214.5 | 1180 | 161 |
| 1736198820 | 1211.5 | 27 | 2.28 | 1203.5 | 1211.5 | 1191 | 21 |
| 1735939620 | 1184.5 | -2 | -0.17 | 1182.5 | 1184.5 | 1182.5 | 16 |
| 1735853220 | 1186.5 | 12.5 | 1.06 | 1189 | 1196.5 | 1186.5 | 29 |
| 1735594020 | 1174 | -13 | -1.10 | 1175.5 | 1175.5 | 1174 | 2 |
| 1735334820 | 1187 | 6.5 | 0.55 | 1189.5 | 1189.5 | 1187 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
