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 | -44 | -5.40872771973 | 813.5 | 822.5 | 769 | 1297728 | 806.45460059 | DE |
| 4 | -70.5 | -8.39285714286 | 840 | 845.5 | 769 | 1136446 | 814.14391265 | DE |
| 12 | -30.5 | -3.8125 | 800 | 845.5 | 728 | 1324506 | 787.28745891 | DE |
| 26 | 95.5 | 14.1691394659 | 674 | 845.5 | 615.5 | 1753759 | 744.81211044 | DE |
| 52 | 265.5 | 52.6785714286 | 504 | 845.5 | 493.8 | 2063189 | 684.77807696 | DE |
| 156 | 292.2 | 61.2193588938 | 477.3 | 845.5 | 365.4 | 2305572 | 598.25507889 | DE |
| 260 | 238.5 | 44.9152542373 | 531 | 845.5 | 287.6 | 2134957 | 521.97584289 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 780.5 | -34.5 | -4.23 | 809 | 809 | 774.5 | 1699832 |
| 1736443800 | 815 | 0.5 | 0.06 | 815 | 818.5 | 795 | 1755078 |
| 1736357400 | 814.5 | -4 | -0.49 | 815 | 822.5 | 806 | 840728 |
| 1736271000 | 818.5 | 5.5 | 0.68 | 810 | 821 | 802.5 | 1455007 |
| 1736184600 | 813 | -1 | -0.12 | 813.5 | 819 | 809 | 737997 |
| 1735925400 | 814 | -4.5 | -0.55 | 810.5 | 822 | 809.5 | 757631 |
| 1735839000 | 818.5 | 2 | 0.24 | 817.5 | 823 | 810 | 695254 |
| 1735666200 | 816.5 | 3 | 0.37 | 812 | 820 | 812 | 230420 |
| 1735579800 | 813.5 | -4.5 | -0.55 | 809.5 | 815 | 806.5 | 364550 |
| 1735320600 | 818 | 3 | 0.37 | 815 | 818 | 801.5 | 493491 |
| 1735061400 | 815 | -3.5 | -0.43 | 834.5 | 834.5 | 813 | 205211 |
| 1734975000 | 818.5 | 10.5 | 1.30 | 806 | 818.5 | 802 | 652319 |
| 1734715800 | 808 | -4 | -0.49 | 807 | 809 | 792.5 | 2570079 |
| 1734629400 | 812 | -6.5 | -0.79 | 812.5 | 818.5 | 809 | 1648690 |
| 1734543000 | 818.5 | -13 | -1.56 | 832.5 | 832.5 | 810 | 2721351 |
| 1734456600 | 831.5 | -8.5 | -1.01 | 837.5 | 840.5 | 829 | 1790132 |
| 1734370200 | 840 | 0.5 | 0.06 | 840 | 845.5 | 835 | 701814 |
| 1734111000 | 839.5 | 24 | 2.94 | 819 | 839.5 | 817.5 | 1331548 |
| 1734024600 | 815.5 | -0.5 | -0.06 | 818 | 826 | 815.5 | 1553574 |
| 1733938200 | 816 | 7 | 0.87 | 804.5 | 816 | 803 | 727704 |
| 1733851800 | 809 | -7.5 | -0.92 | 814.5 | 825.5 | 801 | 1653969 |
| 1733765400 | 816.5 | -4 | -0.49 | 823 | 831 | 816 | 2704002 |
| 1733506200 | 820.5 | 3 | 0.37 | 817 | 820.5 | 810.5 | 1351483 |
| 1733419800 | 817.5 | 11.5 | 1.43 | 802 | 819.5 | 802 | 2614571 |
| 1733333400 | 806 | 18 | 2.28 | 790 | 806 | 788 | 2311561 |
| 1733247000 | 788 | -5 | -0.63 | 790 | 798.5 | 784 | 1096700 |
| 1733160600 | 793 | 16.5 | 2.12 | 780 | 794.5 | 772.5 | 1307843 |
| 1732901400 | 776.5 | 7.5 | 0.98 | 769.5 | 778.5 | 769.5 | 805278 |
| 1732815000 | 769 | 2 | 0.26 | 768 | 778 | 768 | 529991 |
| 1732728600 | 767 | 11 | 1.46 | 760.5 | 768 | 757 | 630460 |
| 1732642200 | 756 | -28 | -3.57 | 778.5 | 783.5 | 756 | 1548691 |
| 1732555800 | 784 | 3 | 0.38 | 785.5 | 788 | 776 | 1718950 |
| 1732296600 | 781 | 5 | 0.64 | 783 | 785.5 | 771.5 | 1065916 |
| 1732210200 | 776 | 27 | 3.60 | 752.5 | 777.5 | 752.5 | 2859945 |
| 1732123800 | 749 | 3.5 | 0.47 | 750 | 764.5 | 747.5 | 1417974 |
| 1732037400 | 745.5 | 8.5 | 1.15 | 739.5 | 745.5 | 728 | 2294074 |
| 1731951000 | 737 | 0 | 0.00 | 740.5 | 740.5 | 731.5 | 2099851 |
| 1731691800 | 737 | -5 | -0.67 | 742 | 742 | 734.5 | 1511343 |
| 1731605400 | 742 | 3 | 0.41 | 735.5 | 748.5 | 735.5 | 2239869 |
| 1731519000 | 739 | -6 | -0.81 | 745.5 | 746.5 | 736.5 | 1012401 |
| 1731432600 | 745 | -17 | -2.23 | 753.5 | 759 | 741.5 | 1786523 |
| 1731346200 | 762 | 2 | 0.26 | 762 | 769 | 760.5 | 1181498 |
| 1731087000 | 760 | -6.5 | -0.85 | 766 | 768.5 | 756 | 752963 |
| 1731000600 | 766.5 | -11.5 | -1.48 | 785.5 | 785.5 | 750 | 1006125 |
| 1730914200 | 778 | 8 | 1.04 | 783 | 803 | 777 | 1315417 |
| 1730827800 | 770 | 9 | 1.18 | 762 | 774 | 760.5 | 723496 |
| 1730741400 | 761 | -12.5 | -1.62 | 769.5 | 774.5 | 759 | 1510181 |
| 1730482200 | 773.5 | 18 | 2.38 | 754 | 777.5 | 754 | 1214459 |
| 1730395800 | 755.5 | -15.5 | -2.01 | 764 | 771.5 | 750 | 2059466 |
| 1730309400 | 771 | -2 | -0.26 | 771 | 778 | 770 | 963559 |
| 1730223000 | 773 | -13.5 | -1.72 | 790.5 | 791 | 770.5 | 817467 |
| 1730136600 | 786.5 | 7 | 0.90 | 788 | 790 | 776 | 811396 |
| 1729873800 | 779.5 | -1 | -0.13 | 778 | 786.5 | 777.5 | 1358798 |
| 1729787400 | 780.5 | -4.5 | -0.57 | 788.5 | 792.5 | 780 | 1579219 |
| 1729701000 | 785 | -4.5 | -0.57 | 791 | 793.5 | 776 | 773641 |
| 1729614600 | 789.5 | -3.5 | -0.44 | 790 | 791.5 | 777.5 | 1003749 |
| 1729528200 | 793 | -6 | -0.75 | 800 | 800 | 791.5 | 931618 |
| 1729269000 | 799 | 1 | 0.13 | 793 | 802.5 | 792.5 | 832759 |
| 1729182600 | 798 | 6.5 | 0.82 | 796.5 | 800.5 | 790.5 | 1021726 |
| 1729096200 | 791.5 | -10.5 | -1.31 | 803 | 804 | 780.5 | 2994775 |
| 1729009800 | 802 | 12.5 | 1.58 | 792 | 805.5 | 792 | 1635122 |
| 1728923400 | 789.5 | 4.5 | 0.57 | 785.5 | 789.5 | 781 | 1415985 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
