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 | 57 | 5.9375 | 960 | 1018 | 960 | 153939 | 1002.55082676 | DE |
| 4 | 23 | 2.3138832998 | 994 | 1039 | 949 | 197719 | 1001.37400358 | DE |
| 12 | -61 | -5.6586270872 | 1078 | 1115 | 928 | 147284 | 1006.66744804 | DE |
| 26 | -278 | -21.4671814672 | 1295 | 1348 | 928 | 172040 | 1078.3103643 | DE |
| 52 | -54 | -5.04201680672 | 1071 | 1348 | 928 | 225761 | 1116.51431398 | DE |
| 156 | 225.5 | 28.4902084649 | 791.5 | 1387 | 478 | 284008 | 899.74106793 | DE |
| 260 | 242 | 31.2258064516 | 775 | 1387 | 251 | 494863 | 713.04675903 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728664200 | 1017 | 6 | 0.59 | 974 | 1018 | 974 | 133486 |
| 1728577800 | 1011 | 7 | 0.70 | 1005 | 1016 | 997 | 208685 |
| 1728491400 | 1004 | 15 | 1.52 | 960 | 1005 | 960 | 165465 |
| 1728405000 | 989 | -4.5 | -0.45 | 963 | 992.5 | 963 | 108559 |
| 1728318600 | 993.5 | -11.5 | -1.14 | 1002 | 1007 | 993 | 107375 |
| 1728059400 | 1005 | 18.5 | 1.88 | 960 | 1012 | 960 | 179609 |
| 1727973000 | 986.5 | 5 | 0.51 | 990 | 993.5 | 972.5 | 76740 |
| 1727886600 | 981.5 | 9.5 | 0.98 | 965 | 983.5 | 949 | 112151 |
| 1727800200 | 972 | -17.5 | -1.77 | 993.5 | 993.5 | 962.5 | 405884 |
| 1727713800 | 989.5 | -32.5 | -3.18 | 1018 | 1020 | 989.5 | 328063 |
| 1727454600 | 1022 | 20 | 2.00 | 999 | 1023 | 989.5 | 778312 |
| 1727368200 | 1002 | 18.5 | 1.88 | 980 | 1008 | 980 | 246748 |
| 1727281800 | 983.5 | -11 | -1.11 | 985.5 | 1001 | 983.5 | 247448 |
| 1727195400 | 994.5 | -7.5 | -0.75 | 1008 | 1011 | 989.5 | 100121 |
| 1727109000 | 1002 | -3 | -0.30 | 995.5 | 1009 | 992 | 83908 |
| 1726849800 | 1005 | -22 | -2.14 | 990 | 1019 | 990 | 237183 |
| 1726763400 | 1027 | 13 | 1.28 | 990 | 1039 | 990 | 179158 |
| 1726677000 | 1014 | -7 | -0.69 | 1016 | 1020 | 1007 | 47192 |
| 1726590600 | 1021 | 29 | 2.92 | 999 | 1026 | 999 | 93055 |
| 1726504200 | 992 | -12 | -1.20 | 961 | 1011 | 961 | 118257 |
| 1726245000 | 1004 | 15.5 | 1.57 | 994 | 1015 | 987.5 | 81441 |
| 1726158600 | 988.5 | 25 | 2.59 | 973.5 | 988.5 | 969.5 | 177891 |
| 1726072200 | 963.5 | 4.5 | 0.47 | 959 | 973.5 | 957.5 | 91543 |
| 1725985800 | 959 | -29.5 | -2.98 | 980 | 994.5 | 959 | 148177 |
| 1725899400 | 988.5 | 19.5 | 2.01 | 967.5 | 991 | 967 | 77250 |
| 1725640200 | 969 | -19 | -1.92 | 981 | 991 | 969 | 73911 |
| 1725553800 | 988 | -3 | -0.30 | 1042 | 1042 | 988 | 47994 |
| 1725467400 | 991 | -12 | -1.20 | 974.5 | 999 | 965.5 | 175174 |
| 1725381000 | 1003 | 14 | 1.42 | 1002 | 1015 | 966.5 | 113092 |
| 1725294600 | 989 | -26 | -2.56 | 1000 | 1010 | 980 | 110995 |
| 1725035400 | 1015 | -4 | -0.39 | 990.5 | 1035 | 990.5 | 205584 |
| 1724949000 | 1019 | 19.5 | 1.95 | 997 | 1021 | 997 | 192241 |
| 1724862600 | 999.5 | -0.5 | -0.05 | 999 | 1011 | 991.5 | 118479 |
| 1724776200 | 1000 | -8 | -0.79 | 1001 | 1015 | 997.5 | 225024 |
| 1724430600 | 1008 | 12 | 1.20 | 986 | 1021 | 981 | 44774 |
| 1724344200 | 996 | -25 | -2.45 | 1025 | 1028 | 996 | 57449 |
| 1724257800 | 1021 | -5 | -0.49 | 1017 | 1028 | 1013 | 36105 |
| 1724171400 | 1026 | -8 | -0.77 | 998.5 | 1053 | 991.5 | 68954 |
| 1724085000 | 1034 | -13 | -1.24 | 1032 | 1044 | 1008 | 78047 |
| 1723825800 | 1047 | 7 | 0.67 | 1037 | 1047 | 1024 | 156249 |
| 1723739400 | 1040 | 30 | 2.97 | 1007 | 1040 | 1000 | 142125 |
| 1723653000 | 1010 | 23 | 2.33 | 987 | 1010 | 987 | 48189 |
| 1723566600 | 987 | -10.5 | -1.05 | 997.5 | 1000 | 974.5 | 60789 |
| 1723480200 | 997.5 | 22 | 2.26 | 995 | 1016 | 990 | 94020 |
| 1723221000 | 975.5 | -3.5 | -0.36 | 950 | 989.5 | 950 | 67614 |
| 1723134600 | 979 | -15 | -1.51 | 976.5 | 994 | 928 | 234864 |
| 1723048200 | 994 | 14 | 1.43 | 976.5 | 1005 | 976.5 | 317734 |
| 1722961800 | 980 | 11.5 | 1.19 | 979 | 995.5 | 975 | 67503 |
| 1722875400 | 968.5 | -51.5 | -5.05 | 1012 | 1012 | 944.5 | 272587 |
| 1722616200 | 1020 | -58 | -5.38 | 1078 | 1078 | 1016 | 168428 |
| 1722529800 | 1078 | -19 | -1.73 | 1070 | 1115 | 1070 | 86003 |
| 1722443400 | 1097 | 35 | 3.30 | 1080 | 1098 | 1075 | 93883 |
| 1722357000 | 1062 | 4 | 0.38 | 1012 | 1069 | 1012 | 67148 |
| 1722270600 | 1058 | -9 | -0.84 | 1067 | 1090 | 1054 | 137397 |
| 1722011400 | 1067 | 17 | 1.62 | 1047 | 1078 | 1042 | 108545 |
| 1721925000 | 1050 | 6 | 0.57 | 1042 | 1057 | 1004 | 169788 |
| 1721838600 | 1044 | -14 | -1.32 | 1041 | 1070 | 1041 | 66521 |
| 1721752200 | 1058 | 11 | 1.05 | 1038 | 1067 | 1038 | 97526 |
| 1721665800 | 1047 | -7 | -0.66 | 1023 | 1057 | 1022 | 120039 |
| 1721406600 | 1054 | -24 | -2.23 | 1078 | 1080 | 1054 | 65275 |
| 1721320200 | 1078 | -18 | -1.64 | 1087 | 1106 | 1078 | 103007 |
| 1721233800 | 1096 | 27 | 2.53 | 1069 | 1100 | 1069 | 150303 |
| 1721147400 | 1069 | 2 | 0.19 | 1065 | 1075 | 1046 | 148313 |
| 1721061000 | 1067 | 21 | 2.01 | 1027 | 1069 | 1027 | 80636 |
| 1720801800 | 1046 | 0 | 0.00 | 999.5 | 1056 | 999.5 | 151204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
