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 | -3.22 | -2.64715554094 | 121.64 | 132 | 116.36 | 1413093 | 124.74868817 | DE |
| 4 | -837.38 | -87.6103787403 | 955.8 | 1154.2 | 109.02 | 588356 | 237.1762215 | DE |
| 12 | -721.58 | -85.9023809524 | 840 | 1154.2 | 109.02 | 250273 | 348.0749912 | DE |
| 26 | -323.18 | -73.1838768116 | 441.6 | 1154.2 | 109.02 | 175693 | 464.97939287 | DE |
| 52 | -281.08 | -70.3579474343 | 399.5 | 1154.2 | 109.02 | 111048 | 455.38294541 | DE |
| 156 | -510.48 | -81.1702973446 | 628.9 | 1154.2 | 109.02 | 64886 | 351.21485996 | DE |
| 260 | -19.1 | -13.8888888889 | 137.52 | 1154.2 | 109.02 | 42337 | 349.74616313 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915160 | 122.08 | -8.1 | -6.22 | 131.12 | 132 | 121.02 | 2146271 |
| 1718828820 | 130.18 | 3.64 | 2.88 | 128.5 | 131.1 | 128.12 | 1663904 |
| 1718742360 | 126.54 | 4.48 | 3.67 | 122.9 | 126.94 | 121.9 | 810448 |
| 1718656020 | 122.06 | -1.24 | -1.01 | 124.36 | 124.86 | 120.9 | 983391 |
| 1718396820 | 123.3 | 2.6 | 2.15 | 121.64 | 124.48 | 120.22 | 1461451 |
| 1718310420 | 120.7 | 4.68 | 4.03 | 117 | 120.72 | 117 | 1137456 |
| 1718224020 | 116.02 | 3.44 | 3.06 | 112.68 | 116.98 | 112.28 | 885437 |
| 1718137620 | 112.58 | -0.52 | -0.46 | 114.2 | 114.54 | 110.62 | 709620 |
| 1718051220 | 113.1 | -1 | -89.90 | 113.02 | 115.02 | 109.02 | 1482527 |
| 1717792020 | 1120 | 8.2 | 0.74 | 1114 | 1127 | 1087.2 | 91363 |
| 1717705620 | 1111.8 | -14.2 | -1.26 | 1133.4 | 1154.2 | 1087.5999 | 233632 |
| 1717619220 | 1126 | 56 | 5.23 | 1074 | 1126 | 1068.2 | 130890 |
| 1717532820 | 1070 | 15.6 | 1.48 | 1061 | 1071.4 | 1039.8 | 88045 |
| 1717446420 | 1054.4 | 45.2 | 4.48 | 1030 | 1055 | 1030 | 103389 |
| 1717187220 | 1009.2 | -11.8 | -1.16 | 1013.4 | 1043 | 987.1 | 138117 |
| 1717100820 | 1021 | -40.6 | -3.82 | 1050.8 | 1069.4 | 1013 | 89557 |
| 1717014420 | 1061.5999 | 12 | 1.14 | 1064 | 1073.4 | 1024.4 | 156187 |
| 1716928020 | 1049.5999 | 40.8 | 4.04 | 1012 | 1057.4 | 997.7 | 145226 |
| 1716841560 | 1008.8 | 28.2 | 2.88 | 985.1 | 1019.6 | 985.1 | 164117 |
| 1716582420 | 980.6 | 20.4 | 2.12 | 955.8 | 980.6 | 946.3 | 105085 |
| 1716496020 | 960.2 | 84.5 | 9.65 | 932.2 | 982.9 | 927 | 268876 |
| 1716409620 | 875.7 | -2.5 | -0.28 | 879.9 | 885.9 | 862.1 | 86506 |
| 1716323160 | 878.2 | 6 | 0.69 | 877.4 | 880 | 858.1 | 55059 |
| 1716236760 | 872.2 | 21.4 | 2.52 | 855.8 | 875.9 | 853 | 43206 |
| 1715977620 | 850.8 | -18.3 | -2.11 | 869 | 875.1 | 844.6 | 43888 |
| 1715891220 | 869.1 | -0.2 | -0.02 | 872.4 | 882.6 | 866.2 | 52530 |
| 1715804820 | 869.3 | 24.4 | 2.89 | 845.4 | 871.9 | 840.3 | 62752 |
| 1715718420 | 844.9 | 6.8 | 0.81 | 839 | 846.9 | 823.2 | 38194 |
| 1715631960 | 838.1 | 4 | 0.48 | 839.8 | 842.9 | 820 | 37408 |
| 1715372820 | 834.1 | 9.3 | 1.13 | 828.4 | 846.9 | 825.1 | 32129 |
| 1715286420 | 824.8 | -16.4 | -1.95 | 835.1 | 844.6 | 819.4 | 21990 |
| 1715200020 | 841.2 | -0.7 | -0.08 | 841 | 847.9 | 832 | 31731 |
| 1715113620 | 841.9 | -13.2 | -1.54 | 852 | 853 | 825.9 | 65389 |
| 1715027220 | 855.1 | 30 | 3.64 | 823.5 | 855.5 | 823.3 | 68259 |
| 1714768020 | 825.1 | 25.3 | 3.16 | 807 | 828.9 | 799 | 48855 |
| 1714681560 | 799.8 | -11.6 | -1.43 | 784.8 | 804 | 779.3 | 73152 |
| 1714508820 | 811.4 | -7.1 | -0.87 | 819.9 | 828.7 | 808.2 | 52047 |
| 1714422420 | 818.5 | -2 | -0.24 | 825.1 | 828.7 | 797.6 | 70274 |
| 1714163220 | 820.5 | 50.1 | 6.50 | 786 | 824.9 | 777.1 | 83558 |
| 1714076820 | 770.4 | 26.4 | 3.55 | 730.2 | 776 | 727.1 | 77880 |
| 1713990420 | 744 | -25.7 | -3.34 | 787 | 792.5 | 740.7 | 102067 |
| 1713903960 | 769.7 | 23.4 | 3.14 | 749.5 | 773 | 747 | 91089 |
| 1713817560 | 746.3 | 29.7 | 4.14 | 728.1 | 750.9 | 718.1 | 152532 |
| 1713558420 | 716.6 | -79.3 | -9.96 | 784.5 | 798.6 | 710.1 | 155185 |
| 1713472020 | 795.9 | 7.4 | 0.94 | 805 | 809.7 | 775 | 56750 |
| 1713385620 | 788.5 | -34.4 | -4.18 | 818.7 | 833.7 | 787 | 72449 |
| 1713299220 | 822.9 | 12.9 | 1.59 | 807.2 | 828.6 | 799 | 50205 |
| 1713212820 | 810 | -19 | -2.29 | 825 | 851.7 | 808.6 | 86754 |
| 1712953620 | 829 | -14.9 | -1.77 | 848.2 | 852.1 | 822.7 | 68638 |
| 1712867220 | 843.9 | 32.9 | 4.06 | 812 | 845.6 | 805.1 | 69614 |
| 1712780760 | 811 | 25.8 | 3.29 | 780 | 812.7 | 773.1 | 66527 |
| 1712694360 | 785.2 | -16.8 | -2.09 | 801 | 804.9 | 764.9 | 92772 |
| 1712607960 | 802 | -10.5 | -1.29 | 812.9 | 820.9 | 799.5 | 37612 |
| 1712348820 | 812.5 | 18.7 | 2.36 | 795 | 816.2 | 795 | 73781 |
| 1712262360 | 793.8 | -27.2 | -3.31 | 824.1 | 833.7 | 793 | 69673 |
| 1712175960 | 821 | -9.7 | -1.17 | 823.4 | 835.8 | 819.2 | 41252 |
| 1712089560 | 830.7 | -5 | -0.60 | 840 | 842.9 | 813.9 | 74358 |
| 1711661160 | 835.7 | 3.9 | 0.47 | 835.2 | 843.9 | 825.3 | 44370 |
| 1711574820 | 831.8 | -26.8 | -3.12 | 864.9 | 865.5 | 823.6 | 105131 |
| 1711488360 | 858.6 | -18.4 | -2.10 | 879.7 | 888 | 852.4 | 91939 |
| 1711401960 | 877 | 6.9 | 0.79 | 874 | 892.2 | 861.3 | 128868 |
| 1711142760 | 870.1 | 28.8 | 3.42 | 846 | 876.9 | 839.2 | 130962 |
| 1711056360 | 841.3 | 10 | 1.20 | 837.6 | 852.6 | 831 | 111474 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
