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 | 1 | 0.112994350282 | 885 | 898 | 885 | 168213 | 893.59919031 | DE |
| 4 | 35 | 4.11280846063 | 851 | 907 | 841 | 122006 | 882.20091299 | DE |
| 12 | 71 | 8.71165644172 | 815 | 907 | 762 | 136168 | 834.51330145 | DE |
| 26 | 9 | 1.02622576967 | 877 | 907 | 762 | 137018 | 842.14337876 | DE |
| 52 | 13 | 1.48911798396 | 873 | 917 | 762 | 137632 | 859.34312757 | DE |
| 156 | 187 | 26.7525035765 | 699 | 917 | 608 | 160865 | 789.65179195 | DE |
| 260 | 39 | 4.60448642267 | 847 | 917 | 608 | 162323 | 788.32706621 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 898 | 4 | 0.45 | 898 | 898 | 892 | 239122 |
| 1740504600 | 894 | 5 | 0.56 | 886 | 897 | 886 | 342530 |
| 1740418200 | 889 | -3 | -0.34 | 892 | 893 | 888 | 171933 |
| 1740159000 | 892 | 5 | 0.56 | 889 | 898 | 889 | 35686 |
| 1740072600 | 887 | 2 | 0.23 | 885 | 887 | 885 | 51794 |
| 1739986200 | 885 | -12 | -1.34 | 903 | 903 | 885 | 63749 |
| 1739899800 | 897 | -1 | -0.11 | 901 | 907 | 896 | 87103 |
| 1739813400 | 898 | 5 | 0.56 | 892 | 899 | 892 | 23277 |
| 1739554200 | 893 | 2 | 0.22 | 890 | 897 | 890 | 68707 |
| 1739467800 | 891 | 10 | 1.14 | 882 | 892 | 882 | 119688 |
| 1739381400 | 881 | -3 | -0.34 | 876 | 884 | 876 | 342695 |
| 1739295000 | 884 | 0 | 0.00 | 879 | 884 | 877 | 41213 |
| 1739208600 | 884 | 2 | 0.23 | 882 | 885 | 875 | 52370 |
| 1738949400 | 882 | 14 | 1.61 | 870 | 883 | 870 | 246928 |
| 1738863000 | 868 | 9 | 1.05 | 860 | 868 | 860 | 88081 |
| 1738776600 | 859 | 8 | 0.94 | 851 | 860 | 851 | 103747 |
| 1738690200 | 851 | 2 | 0.24 | 850 | 852 | 848 | 114472 |
| 1738603800 | 849 | -16 | -1.85 | 847 | 851 | 841 | 69922 |
| 1738344600 | 865 | 10 | 1.17 | 854 | 865 | 854 | 144396 |
| 1738258200 | 855 | 10 | 1.18 | 851 | 855 | 850 | 32703 |
| 1738171800 | 845 | -1 | -0.12 | 848 | 852 | 845 | 53443 |
| 1738085400 | 846 | 6 | 0.71 | 844 | 848 | 844 | 104531 |
| 1737999000 | 840 | -8 | -0.94 | 841 | 842 | 833 | 62161 |
| 1737739800 | 848 | 7 | 0.83 | 842 | 855 | 841 | 480278 |
| 1737653400 | 841 | 3 | 0.36 | 840 | 841 | 835 | 333420 |
| 1737567000 | 838 | 6 | 0.72 | 831 | 843 | 831 | 140562 |
| 1737480600 | 832 | 11 | 1.34 | 828 | 832 | 828 | 134551 |
| 1737394200 | 821 | -7 | -0.85 | 827 | 830 | 821 | 70840 |
| 1737135000 | 828 | 3 | 0.36 | 820 | 834 | 820 | 133845 |
| 1737048600 | 825 | 2 | 0.24 | 821 | 825 | 819 | 149635 |
| 1736962200 | 823 | 23 | 2.88 | 803 | 823 | 803 | 157651 |
| 1736875800 | 800 | 6 | 0.76 | 798 | 802 | 795 | 168366 |
| 1736789400 | 794 | -6 | -0.75 | 792 | 794 | 790 | 116134 |
| 1736530200 | 800 | -3 | -0.37 | 799 | 801 | 796 | 110769 |
| 1736443800 | 803 | 8 | 1.01 | 790 | 803 | 788 | 194205 |
| 1736357400 | 795 | 2 | 0.25 | 791 | 798 | 790 | 168758 |
| 1736271000 | 793 | 6 | 0.76 | 786 | 793 | 786 | 136309 |
| 1736184600 | 787 | 7 | 0.90 | 785 | 792 | 785 | 279976 |
| 1735925400 | 780 | -6 | -0.76 | 785 | 787 | 780 | 45302 |
| 1735839000 | 786 | 0 | 0.00 | 785 | 789 | 783 | 30996 |
| 1735666200 | 786 | 12 | 1.55 | 780 | 786 | 777 | 50066 |
| 1735579800 | 774 | -8 | -1.02 | 777 | 778 | 773 | 27982 |
| 1735320600 | 782 | 2 | 0.26 | 783 | 789 | 776 | 17640 |
| 1735061400 | 780 | -5 | -0.64 | 780 | 780 | 780 | 20022 |
| 1734975000 | 785 | 15 | 1.95 | 765 | 785 | 765 | 165391 |
| 1734715800 | 770 | -25 | -3.14 | 794 | 796 | 762 | 367661 |
| 1734629400 | 795 | -13 | -1.61 | 803 | 803 | 794 | 268877 |
| 1734543000 | 808 | 3 | 0.37 | 806 | 811 | 806 | 96500 |
| 1734456600 | 805 | -9 | -1.11 | 813 | 813 | 805 | 119427 |
| 1734370200 | 814 | -3 | -0.37 | 818 | 818 | 814 | 39589 |
| 1734111000 | 817 | -3 | -0.37 | 821 | 821 | 816 | 97008 |
| 1734024600 | 820 | 4 | 0.49 | 819 | 821 | 818 | 188863 |
| 1733938200 | 816 | -4 | -0.49 | 817 | 820 | 816 | 191324 |
| 1733851800 | 820 | -5 | -0.61 | 820 | 820 | 817 | 269593 |
| 1733765400 | 825 | 7 | 0.86 | 820 | 825 | 818 | 142843 |
| 1733506200 | 818 | 2 | 0.25 | 815 | 819 | 815 | 77021 |
| 1733419800 | 816 | 2 | 0.25 | 815 | 816 | 811 | 109940 |
| 1733333400 | 814 | 6 | 0.74 | 812 | 817 | 812 | 118360 |
| 1733247000 | 808 | 4 | 0.50 | 800 | 811 | 800 | 36084 |
| 1733160600 | 804 | -4 | -0.50 | 803 | 805 | 800 | 87333 |
| 1732901400 | 808 | 5 | 0.62 | 805 | 808 | 800 | 88296 |
| 1732815000 | 803 | -1 | -0.12 | 805 | 805 | 803 | 13491 |
| 1732728600 | 804 | -6 | -0.74 | 813 | 813 | 802 | 62310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
