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 | -54.5 | -4.12878787879 | 1320 | 1373 | 1249.5 | 906389 | 1313.03469316 | DE |
| 4 | 66 | 5.50229262193 | 1199.5 | 1373 | 1060 | 734620 | 1228.87861679 | DE |
| 12 | 198 | 18.5480093677 | 1067.5 | 1373 | 994 | 715650 | 1130.08692517 | DE |
| 26 | 97 | 8.30124090715 | 1168.5 | 1373 | 994 | 654976 | 1143.55072915 | DE |
| 52 | -81 | -6.0155959896 | 1346.5 | 1387 | 793 | 725819 | 1137.62844373 | DE |
| 156 | -408.7 | -24.4116593 | 1674.2 | 1797 | 483.2 | 1104277 | 1051.85362844 | DE |
| 260 | -2272.5 | -64.2312040701 | 3538 | 3864 | 483.2 | 1359762 | 1301.07202734 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 1263.5 | -18 | -1.40 | 1287.5 | 1287.5 | 1249.5 | 304971 |
| 1719937800 | 1281.5 | 2.5 | 0.20 | 1270 | 1300 | 1261.5 | 445760 |
| 1719851400 | 1279 | -78 | -5.75 | 1357 | 1373 | 1275.5 | 1083634 |
| 1719592200 | 1357 | 32 | 2.42 | 1348 | 1367.5 | 1338 | 1055229 |
| 1719505800 | 1325 | 12.5 | 0.95 | 1320 | 1340 | 1302.5 | 1642351 |
| 1719419400 | 1312.5 | 61.5 | 4.92 | 1255 | 1313.5 | 1223.5 | 1651421 |
| 1719333000 | 1251 | 107 | 9.35 | 1118.5 | 1253.5 | 1112.5 | 2400391 |
| 1719246600 | 1144 | 18 | 1.60 | 1126.5 | 1151 | 1119 | 407123 |
| 1718987400 | 1126 | -4 | -0.35 | 1127 | 1135 | 1115 | 661714 |
| 1718901000 | 1130 | 20.5 | 1.85 | 1105 | 1136.5 | 1105 | 338096 |
| 1718814600 | 1109.5 | -11.5 | -1.03 | 1106.5 | 1120 | 1105.5 | 202145 |
| 1718728200 | 1121 | 42 | 3.89 | 1106 | 1145.5 | 1103.5 | 583314 |
| 1718641800 | 1079 | 2 | 0.19 | 1077.5 | 1098 | 1060 | 520555 |
| 1718382600 | 1077 | -73.5 | -6.39 | 1154 | 1154 | 1075 | 781679 |
| 1718296200 | 1150.5 | -29.5 | -2.50 | 1180 | 1184 | 1150.5 | 684536 |
| 1718209800 | 1180 | 20.5 | 1.77 | 1160 | 1193 | 1148.5 | 383579 |
| 1718123400 | 1159.5 | -9 | -0.77 | 1162.5 | 1172 | 1148 | 343961 |
| 1718037000 | 1168.5 | -11 | -0.93 | 1173.5 | 1191.5 | 1166.5 | 357351 |
| 1717777800 | 1179.5 | -15.5 | -1.30 | 1186.5 | 1186.5 | 1159.5 | 404362 |
| 1717691400 | 1195 | 3 | 0.25 | 1199.5 | 1204 | 1186 | 440226 |
| 1717605000 | 1192 | 18.5 | 1.58 | 1197 | 1206 | 1171 | 763950 |
| 1717518600 | 1173.5 | 79.5 | 7.27 | 1125 | 1192 | 1125 | 1755322 |
| 1717432200 | 1094 | 14 | 1.30 | 1066 | 1109.5 | 1066 | 519282 |
| 1717173000 | 1080 | 10 | 0.93 | 1083.5 | 1091.5 | 1067 | 579245 |
| 1717086600 | 1070 | 10 | 0.94 | 1079.5 | 1089 | 1065 | 438421 |
| 1717000200 | 1060 | -42 | -3.81 | 1098.5 | 1101.5 | 1041.5 | 986380 |
| 1716913800 | 1102 | 36 | 3.38 | 1081 | 1104 | 1068.5 | 418730 |
| 1716568200 | 1066 | -4.5 | -0.42 | 1055 | 1069 | 1038.5 | 573949 |
| 1716481800 | 1070.5 | -55.5 | -4.93 | 1110 | 1119 | 1070.5 | 546272 |
| 1716395400 | 1126 | -4.5 | -0.40 | 1130.5 | 1149.5 | 1126 | 539378 |
| 1716309000 | 1130.5 | -11 | -0.96 | 1138 | 1144.5 | 1128.5 | 573630 |
| 1716222600 | 1141.5 | 63 | 5.84 | 1084 | 1143 | 1075.5 | 841300 |
| 1715963400 | 1078.5 | 6.5 | 0.61 | 1080.5 | 1085 | 1065.5 | 239167 |
| 1715877000 | 1072 | 1 | 0.09 | 1079.5 | 1088 | 1066.5 | 330685 |
| 1715790600 | 1071 | 12 | 1.13 | 1062.5 | 1081.5 | 1055.5 | 593373 |
| 1715704200 | 1059 | 1 | 0.09 | 1062 | 1069 | 1046.5 | 432676 |
| 1715617800 | 1058 | 13 | 1.24 | 1048 | 1062.5 | 1040.5 | 1716910 |
| 1715358600 | 1045 | -19.5 | -1.83 | 1067.5 | 1070.5 | 1044 | 296202 |
| 1715272200 | 1064.5 | 27.5 | 2.65 | 1050 | 1068.5 | 1040 | 761614 |
| 1715185800 | 1037 | -17.5 | -1.66 | 1037 | 1048 | 1022.5 | 743577 |
| 1715099400 | 1054.5 | -4.5 | -0.42 | 1066.5 | 1072 | 1044 | 1160335 |
| 1714753800 | 1059 | 11.5 | 1.10 | 1047 | 1072.5 | 1044 | 526550 |
| 1714667400 | 1047.5 | 8 | 0.77 | 1057.5 | 1057.5 | 1039.5 | 1770151 |
| 1714581000 | 1039.5 | -45.5 | -4.19 | 1103.5 | 1104.5 | 1019.5 | 755049 |
| 1714494600 | 1085 | 3 | 0.28 | 1084 | 1088 | 1071 | 436998 |
| 1714408200 | 1082 | 4.5 | 0.42 | 1080 | 1097.5 | 1068.5 | 417406 |
| 1714149000 | 1077.5 | -9 | -0.83 | 1085.5 | 1102.5 | 1077.5 | 305413 |
| 1714062600 | 1086.5 | 4 | 0.37 | 1072 | 1131 | 1070 | 992670 |
| 1713976200 | 1082.5 | 12.5 | 1.17 | 1083.5 | 1085 | 1072 | 571357 |
| 1713889800 | 1070 | 36.5 | 3.53 | 1042.5 | 1073.5 | 1040.5 | 1937959 |
| 1713803400 | 1033.5 | 6 | 0.58 | 1032.5 | 1056.5 | 1027.5 | 408519 |
| 1713544200 | 1027.5 | -10.5 | -1.01 | 1032 | 1032 | 1008 | 303510 |
| 1713457800 | 1038 | 25.5 | 2.52 | 1018 | 1047 | 1016.5 | 344931 |
| 1713371400 | 1012.5 | 6 | 0.60 | 994 | 1032 | 994 | 535388 |
| 1713285000 | 1006.5 | -28.5 | -2.75 | 1014.5 | 1028.5 | 998.4 | 527374 |
| 1713198600 | 1035 | -1 | -0.10 | 1026.5 | 1062.5 | 1026 | 468666 |
| 1712939400 | 1036 | -26.5 | -2.49 | 1077.5 | 1077.5 | 1036 | 761634 |
| 1712853000 | 1062.5 | -31.5 | -2.88 | 1067.5 | 1076 | 1044 | 941340 |
| 1712766600 | 1094 | 17 | 1.58 | 1102 | 1102 | 1064 | 811038 |
| 1712680200 | 1077 | -31 | -2.80 | 1116.5 | 1116.5 | 1074.5 | 623524 |
| 1712593800 | 1108 | 35.5 | 3.31 | 1072.5 | 1112.5 | 1072.5 | 597649 |
| 1712334600 | 1072.5 | -37 | -3.33 | 1068 | 1082 | 1059.5 | 1252172 |
| 1712248200 | 1109.5 | 5.5 | 0.50 | 1102 | 1119.5 | 1095 | 653887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
