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 | -47 | -4.39252336449 | 1070 | 1089 | 980 | 129993 | 1044.67293828 | DE |
| 4 | -30 | -2.849002849 | 1053 | 1100 | 980 | 125685 | 1048.1819648 | DE |
| 12 | -65 | -5.97426470588 | 1088 | 1125 | 800 | 190185 | 1067.3146 | DE |
| 26 | 16 | 1.58887785501 | 1007 | 1125 | 800 | 167849 | 1041.62381522 | DE |
| 52 | -141 | -12.1134020619 | 1164 | 1348 | 800 | 198491 | 1108.96382742 | DE |
| 156 | 259 | 33.9005235602 | 764 | 1387 | 478 | 282594 | 916.67122761 | DE |
| 260 | 328 | 47.1942446043 | 695 | 1387 | 251 | 459168 | 710.99011526 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736443800 | 1027 | -12 | -1.15 | 1089 | 1089 | 1025 | 52262 |
| 1736357400 | 1039 | 8 | 0.78 | 1031 | 1045 | 1020 | 172433 |
| 1736271000 | 1031 | -31 | -2.92 | 1034 | 1071 | 1016 | 165372 |
| 1736184600 | 1062 | 4 | 0.38 | 1080 | 1080 | 1054 | 174814 |
| 1735925400 | 1058 | 11 | 1.05 | 1070 | 1070 | 1046 | 85085 |
| 1735839000 | 1047 | 12 | 1.16 | 1058 | 1058 | 1025 | 50801 |
| 1735666200 | 1035 | 23 | 2.27 | 1058 | 1058 | 1012 | 40288 |
| 1735579800 | 1012 | -12 | -1.17 | 1022 | 1025 | 997 | 81400 |
| 1735320600 | 1024 | -10 | -0.97 | 1050 | 1050 | 1010 | 103908 |
| 1735061400 | 1034 | 4 | 0.39 | 1074 | 1074 | 1018 | 15391 |
| 1734975000 | 1030 | -3 | -0.29 | 1083 | 1083 | 1021 | 40607 |
| 1734715800 | 1033 | -9 | -0.86 | 1036 | 1049 | 1023 | 175218 |
| 1734629400 | 1042 | -27 | -2.53 | 1100 | 1100 | 1024 | 122186 |
| 1734543000 | 1069 | 11 | 1.04 | 1050 | 1079 | 1045 | 65994 |
| 1734456600 | 1058 | -15 | -1.40 | 1040 | 1071 | 1040 | 237921 |
| 1734370200 | 1073 | 10 | 0.94 | 1063 | 1078 | 1056 | 79825 |
| 1734111000 | 1063 | -20 | -1.85 | 1053 | 1080 | 1053 | 473139 |
| 1734024600 | 1083 | 30 | 2.85 | 1100 | 1100 | 1073 | 165752 |
| 1733938200 | 1053 | 1 | 0.10 | 1100 | 1100 | 1046 | 164447 |
| 1733851800 | 1052 | -5 | -0.47 | 1045 | 1057 | 1038 | 85938 |
| 1733765400 | 1057 | 11 | 1.05 | 1046 | 1063 | 1046 | 62480 |
| 1733506200 | 1046 | -14 | -1.32 | 1053 | 1099 | 1043 | 72386 |
| 1733419800 | 1060 | 16 | 1.53 | 1045 | 1065 | 1037 | 325060 |
| 1733333400 | 1044 | -22 | -2.06 | 1066 | 1068 | 1042 | 140675 |
| 1733247000 | 1066 | -8 | -0.74 | 1080 | 1081 | 1062 | 118444 |
| 1733160600 | 1074 | 13 | 1.23 | 1020 | 1079 | 1020 | 150840 |
| 1732901400 | 1061 | 20 | 1.92 | 1074 | 1074 | 1032 | 221959 |
| 1732815000 | 1041 | -19 | -1.79 | 1060 | 1068 | 1040 | 151206 |
| 1732728600 | 1060 | 3 | 0.28 | 1060 | 1072 | 1052 | 152372 |
| 1732642200 | 1057 | -33 | -3.03 | 1060 | 1083 | 1053 | 311255 |
| 1732555800 | 1090 | -6 | -0.55 | 1107 | 1112 | 1085 | 265674 |
| 1732296600 | 1096 | 20 | 1.86 | 1078 | 1112 | 1076 | 492912 |
| 1732210200 | 1076 | 19 | 1.80 | 1040 | 1087 | 1040 | 167219 |
| 1732123800 | 1057 | 4 | 0.38 | 1070 | 1070 | 1044 | 77262 |
| 1732037400 | 1053 | -2 | -0.19 | 1020 | 1059 | 1020 | 156027 |
| 1731951000 | 1055 | 0 | 0.00 | 1055 | 1056 | 1040 | 454256 |
| 1731691800 | 1055 | 0 | 0.00 | 1048 | 1069 | 1044 | 124768 |
| 1731605400 | 1055 | 10 | 0.96 | 1039 | 1061 | 1036 | 80433 |
| 1731519000 | 1045 | -2 | -0.19 | 1044 | 1050 | 1016 | 164338 |
| 1731432600 | 1047 | -9 | -0.85 | 1050 | 1074 | 1047 | 175340 |
| 1731346200 | 1056 | -51 | -4.61 | 1078 | 1092 | 1049 | 194110 |
| 1731087000 | 1107 | 3 | 0.27 | 1113 | 1120 | 1078 | 206554 |
| 1731000600 | 1104 | 18 | 1.66 | 1050 | 1120 | 800 | 1577634 |
| 1730914200 | 1086 | 32 | 3.04 | 1071 | 1125 | 1064 | 242513 |
| 1730827800 | 1054 | 21 | 2.03 | 1032 | 1056 | 1030 | 71870 |
| 1730741400 | 1033 | -2 | -0.19 | 1001 | 1042 | 1001 | 76899 |
| 1730482200 | 1035 | -15 | -1.43 | 1003 | 1049 | 1003 | 119231 |
| 1730395800 | 1050 | -1 | -0.10 | 1048 | 1056 | 1040 | 136455 |
| 1730309400 | 1051 | 18 | 1.74 | 1086 | 1086 | 1026 | 172408 |
| 1730223000 | 1033 | -20 | -1.90 | 1092 | 1092 | 1033 | 94642 |
| 1730136600 | 1053 | 5 | 0.48 | 1000 | 1062 | 1000 | 266886 |
| 1729873800 | 1048 | -18 | -1.69 | 1098 | 1098 | 1045 | 166876 |
| 1729787400 | 1066 | 4 | 0.38 | 1098 | 1098 | 1062 | 204011 |
| 1729701000 | 1062 | 4 | 0.38 | 1021 | 1063 | 1021 | 141608 |
| 1729614600 | 1058 | 5 | 0.47 | 1053 | 1059 | 1034 | 137072 |
| 1729528200 | 1053 | -16 | -1.50 | 1073 | 1078 | 1051 | 153171 |
| 1729269000 | 1069 | 7 | 0.66 | 1088 | 1088 | 1040 | 158189 |
| 1729182600 | 1062 | 3 | 0.28 | 1013 | 1069 | 1013 | 199201 |
| 1729096200 | 1059 | 9 | 0.86 | 995 | 1074 | 995 | 456829 |
| 1729009800 | 1050 | 17 | 1.65 | 983 | 1050 | 983 | 197212 |
| 1728923400 | 1033 | 16 | 1.57 | 978.5 | 1036 | 978.5 | 70710 |
| 1728664200 | 1017 | 6 | 0.59 | 974 | 1018 | 974 | 133486 |
| 1728577800 | 1011 | 7 | 0.70 | 1005 | 1016 | 997 | 208685 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
