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 | -42 | -2.31150247661 | 1817 | 1822 | 1773 | 370543 | 1790.97635306 | DE |
| 4 | -285 | -13.8349514563 | 2060 | 2116 | 1755 | 576234 | 1875.59403584 | DE |
| 12 | -1033 | -36.7877492877 | 2808 | 2840 | 1755 | 494514 | 2039.88221437 | DE |
| 26 | -1303 | -42.3326835608 | 3078 | 3124 | 1755 | 361092 | 2297.03663495 | DE |
| 52 | -1103 | -38.3252258513 | 2878 | 3250 | 1755 | 266110 | 2502.15383528 | DE |
| 156 | -683 | -27.7868185517 | 2458 | 3250 | 1650 | 309619 | 2417.71620533 | DE |
| 260 | 228 | 14.7382029735 | 1547 | 3443 | 1113 | 345280 | 2239.83251688 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 1775 | -23 | -1.28 | 1792 | 1822 | 1773 | 320775 |
| 1743096600 | 1798 | -7 | -0.39 | 1800 | 1815 | 1788 | 261764 |
| 1743010200 | 1805 | 17 | 0.95 | 1792 | 1817 | 1780 | 239418 |
| 1742923800 | 1788 | 6 | 0.34 | 1777 | 1810 | 1777 | 548282 |
| 1742837400 | 1782 | -7 | -0.39 | 1803 | 1803 | 1776 | 282381 |
| 1742578200 | 1789 | -29 | -1.60 | 1817 | 1818 | 1789 | 520868 |
| 1742491800 | 1818 | -17 | -0.93 | 1849 | 1858 | 1817 | 1069688 |
| 1742405400 | 1835 | -20 | -1.08 | 1844 | 1845 | 1818 | 223269 |
| 1742319000 | 1855 | -7 | -0.38 | 1865 | 1883 | 1838 | 186983 |
| 1742232600 | 1862 | 12 | 0.65 | 1864 | 1876 | 1846 | 237524 |
| 1741973400 | 1850 | 10 | 0.54 | 1845 | 1882 | 1840 | 204461 |
| 1741887000 | 1840 | -37 | -1.97 | 1861 | 1891 | 1834 | 218794 |
| 1741800600 | 1877 | -32 | -1.68 | 1905 | 1914 | 1865 | 558919 |
| 1741714200 | 1909 | 56 | 3.02 | 1853 | 1924 | 1842 | 551899 |
| 1741627800 | 1853 | -14 | -0.75 | 1867 | 1894 | 1843 | 379711 |
| 1741368600 | 1867 | 105 | 5.96 | 1762 | 1867 | 1758 | 494937 |
| 1741282200 | 1762 | -55 | -3.03 | 1831 | 1842 | 1755 | 895003 |
| 1741195800 | 1817 | -87 | -4.57 | 1920 | 1976 | 1817 | 946021 |
| 1741109400 | 1904 | -178 | -8.55 | 1974 | 2022 | 1784 | 2143914 |
| 1741023000 | 2082 | -20 | -0.95 | 2112 | 2116 | 2046 | 801500 |
| 1740763800 | 2102 | 10 | 0.48 | 2060 | 2102 | 2060 | 759334 |
| 1740677400 | 2092 | 6 | 0.29 | 2080 | 2098 | 2066 | 746151 |
| 1740591000 | 2086 | -14 | -0.67 | 2100 | 2136 | 2086 | 284215 |
| 1740504600 | 2100 | -10 | -0.47 | 2108 | 2132 | 2098 | 373523 |
| 1740418200 | 2110 | 4 | 0.19 | 2100 | 2128 | 2088 | 855744 |
| 1740159000 | 2106 | 24 | 1.15 | 2090 | 2136 | 2088 | 244900 |
| 1740072600 | 2082 | 4 | 0.19 | 2086 | 2096 | 2080 | 158158 |
| 1739986200 | 2078 | -36 | -1.70 | 2110 | 2114 | 2072 | 399855 |
| 1739899800 | 2114 | -18 | -0.84 | 2128 | 2132 | 2106 | 185161 |
| 1739813400 | 2132 | -4 | -0.19 | 2114 | 2134 | 2100 | 240578 |
| 1739554200 | 2136 | 0 | 0.00 | 2146 | 2178 | 2122 | 501001 |
| 1739467800 | 2136 | 50 | 2.40 | 2086 | 2142 | 2084 | 322040 |
| 1739381400 | 2086 | -18 | -0.86 | 2132 | 2132 | 2084 | 383894 |
| 1739295000 | 2104 | -8 | -0.38 | 2128 | 2128 | 2078 | 452336 |
| 1739208600 | 2112 | 20 | 0.96 | 2100 | 2112 | 2088 | 466521 |
| 1738949400 | 2092 | -50 | -2.33 | 2134 | 2146 | 2092 | 344435 |
| 1738863000 | 2142 | 6 | 0.28 | 2130 | 2186 | 2130 | 252009 |
| 1738776600 | 2136 | 20 | 0.95 | 2112 | 2136 | 2096 | 250379 |
| 1738690200 | 2116 | -2 | -0.09 | 2112 | 2142 | 2104 | 204434 |
| 1738603800 | 2118 | -34 | -1.58 | 2106 | 2132 | 2078 | 223945 |
| 1738344600 | 2152 | 32 | 1.51 | 2118 | 2158 | 2102 | 335779 |
| 1738258200 | 2120 | 28 | 1.34 | 2100 | 2124 | 2080 | 246554 |
| 1738171800 | 2092 | -56 | -2.61 | 2168 | 2168 | 2092 | 301248 |
| 1738085400 | 2148 | -4 | -0.19 | 2150 | 2198 | 2146 | 898046 |
| 1737999000 | 2152 | 42 | 1.99 | 2112 | 2166 | 2092 | 290796 |
| 1737739800 | 2110 | 24 | 1.15 | 2166 | 2166 | 2092 | 462847 |
| 1737653400 | 2086 | 26 | 1.26 | 2066 | 2090 | 2038 | 1485451 |
| 1737567000 | 2060 | -34 | -1.62 | 2064 | 2086 | 2032 | 492336 |
| 1737480600 | 2094 | -90 | -4.12 | 2192 | 2194 | 2086 | 824579 |
| 1737394200 | 2184 | -50 | -2.24 | 2222 | 2244 | 2156 | 429141 |
| 1737135000 | 2234 | 14 | 0.63 | 2222 | 2234 | 2198 | 277093 |
| 1737048600 | 2220 | 38 | 1.74 | 2202 | 2236 | 2172 | 562342 |
| 1736962200 | 2182 | 68 | 3.22 | 2142 | 2182 | 2126 | 372777 |
| 1736875800 | 2114 | 32 | 1.54 | 2114 | 2156 | 2102 | 396324 |
| 1736789400 | 2082 | 0 | 0.00 | 2084 | 2104 | 2028 | 951999 |
| 1736530200 | 2082 | -128 | -5.79 | 2204 | 2260 | 2082 | 684562 |
| 1736443800 | 2210 | -416 | -15.84 | 2480 | 2508 | 2210 | 1624909 |
| 1736357400 | 2626 | -206 | -7.27 | 2840 | 2840 | 2620 | 308101 |
| 1736271000 | 2832 | 32 | 1.14 | 2796 | 2832 | 2774 | 133932 |
| 1736184600 | 2800 | 4 | 0.14 | 2800 | 2828 | 2784 | 109765 |
| 1735925400 | 2796 | -14 | -0.50 | 2808 | 2808 | 2788 | 68297 |
| 1735839000 | 2810 | 24 | 0.86 | 2818 | 2818 | 2766 | 111325 |
| 1735666200 | 2786 | 38 | 1.38 | 2740 | 2786 | 2740 | 27481 |
| 1735579800 | 2748 | -12 | -0.43 | 2800 | 2800 | 2734 | 78603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
