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 | 0 | 0 | 806 | 817 | 802 | 162909 | 810.54475075 | DE |
| 4 | 36 | 4.67532467532 | 770 | 825 | 770 | 153735 | 807.21879584 | DE |
| 12 | -7 | -0.861008610086 | 813 | 852 | 757 | 177236 | 802.22824544 | DE |
| 26 | -96 | -10.6430155211 | 902 | 935 | 757 | 153159 | 828.50910357 | DE |
| 52 | 32 | 4.13436692506 | 774 | 987 | 752 | 143252 | 832.31862928 | DE |
| 156 | -290 | -26.4598540146 | 1096 | 1098 | 626 | 114923 | 825.72977263 | DE |
| 260 | -284 | -26.0550458716 | 1090 | 1378 | 470 | 121978 | 894.16992377 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 806 | -7 | -0.86 | 802 | 813 | 802 | 296093 |
| 1739295000 | 813 | 3 | 0.37 | 813 | 813 | 811 | 308809 |
| 1739208600 | 810 | 6 | 0.75 | 815 | 815 | 808 | 189908 |
| 1738949400 | 804 | -10 | -1.23 | 810 | 812 | 804 | 126294 |
| 1738863000 | 814 | 5 | 0.62 | 803 | 817 | 803 | 92919 |
| 1738776600 | 809 | 3 | 0.37 | 806 | 811 | 806 | 96615 |
| 1738690200 | 806 | -9 | -1.10 | 810 | 812 | 805 | 91322 |
| 1738603800 | 815 | -7 | -0.85 | 815 | 817 | 804 | 163469 |
| 1738344600 | 822 | 5 | 0.61 | 817 | 825 | 815 | 278857 |
| 1738258200 | 817 | 7 | 0.86 | 816 | 817 | 811 | 58374 |
| 1738171800 | 810 | 1 | 0.12 | 805 | 816 | 804 | 95245 |
| 1738085400 | 809 | 13 | 1.63 | 798 | 812 | 798 | 213294 |
| 1737999000 | 796 | -7 | -0.87 | 797 | 797 | 791 | 99229 |
| 1737739800 | 803 | 1 | 0.12 | 803 | 806 | 803 | 289592 |
| 1737653400 | 802 | 0 | 0.00 | 798 | 804 | 798 | 116089 |
| 1737567000 | 802 | 2 | 0.25 | 798 | 807 | 798 | 181779 |
| 1737480600 | 800 | 1 | 0.13 | 798 | 804 | 796 | 173150 |
| 1737394200 | 799 | -4 | -0.50 | 798 | 801 | 794 | 173298 |
| 1737135000 | 803 | 3 | 0.38 | 795 | 806 | 795 | 132880 |
| 1737048600 | 800 | 7 | 0.88 | 791 | 800 | 789 | 95616 |
| 1736962200 | 793 | 28 | 3.66 | 770 | 793 | 770 | 97963 |
| 1736875800 | 765 | 3 | 0.39 | 764 | 768 | 761 | 99290 |
| 1736789400 | 762 | -2 | -0.26 | 762 | 763 | 757 | 1555064 |
| 1736530200 | 764 | -11 | -1.42 | 777 | 777 | 763 | 323451 |
| 1736443800 | 775 | -4 | -0.51 | 780 | 782 | 767 | 175542 |
| 1736357400 | 779 | -21 | -2.63 | 797 | 797 | 779 | 264657 |
| 1736271000 | 800 | -15 | -1.84 | 810 | 811 | 799 | 277413 |
| 1736184600 | 815 | 3 | 0.37 | 812 | 818 | 812 | 148172 |
| 1735925400 | 812 | -3 | -0.37 | 809 | 814 | 809 | 111448 |
| 1735839000 | 815 | 3 | 0.37 | 813 | 820 | 813 | 98852 |
| 1735666200 | 812 | 9 | 1.12 | 801 | 812 | 795 | 55525 |
| 1735579800 | 803 | -7 | -0.86 | 808 | 809 | 803 | 80666 |
| 1735320600 | 810 | -2 | -0.25 | 813 | 813 | 810 | 48727 |
| 1735061400 | 812 | 6 | 0.74 | 807 | 815 | 807 | 58194 |
| 1734975000 | 806 | -5 | -0.62 | 804 | 808 | 803 | 50406 |
| 1734715800 | 811 | 4 | 0.50 | 796 | 811 | 796 | 227362 |
| 1734629400 | 807 | -5 | -0.62 | 804 | 808 | 799 | 257797 |
| 1734543000 | 812 | 0 | 0.00 | 806 | 821 | 806 | 70067 |
| 1734456600 | 812 | -14 | -1.69 | 826 | 826 | 805 | 150545 |
| 1734370200 | 826 | -12 | -1.43 | 836 | 836 | 826 | 86459 |
| 1734111000 | 838 | -7 | -0.83 | 839 | 841 | 838 | 87231 |
| 1734024600 | 845 | 3 | 0.36 | 847 | 847 | 844 | 99712 |
| 1733938200 | 842 | -3 | -0.36 | 842 | 845 | 842 | 86392 |
| 1733851800 | 845 | -4 | -0.47 | 848 | 848 | 845 | 42514 |
| 1733765400 | 849 | 1 | 0.12 | 847 | 849 | 845 | 110259 |
| 1733506200 | 848 | 6 | 0.71 | 845 | 852 | 842 | 92319 |
| 1733419800 | 842 | -1 | -0.12 | 842 | 846 | 842 | 131890 |
| 1733333400 | 843 | 12 | 1.44 | 830 | 843 | 830 | 283694 |
| 1733247000 | 831 | 8 | 0.97 | 827 | 831 | 823 | 179797 |
| 1733160600 | 823 | 4 | 0.49 | 822 | 824 | 819 | 193671 |
| 1732901400 | 819 | 9 | 1.11 | 816 | 820 | 815 | 183783 |
| 1732815000 | 810 | 0 | 0.00 | 814 | 817 | 810 | 118197 |
| 1732728600 | 810 | 0 | 0.00 | 813 | 815 | 810 | 100980 |
| 1732642200 | 810 | -13 | -1.58 | 824 | 824 | 810 | 372098 |
| 1732555800 | 823 | 9 | 1.11 | 817 | 827 | 813 | 164402 |
| 1732296600 | 814 | 8 | 0.99 | 798 | 817 | 798 | 96710 |
| 1732210200 | 806 | 6 | 0.75 | 802 | 806 | 797 | 391633 |
| 1732123800 | 800 | -10 | -1.23 | 813 | 813 | 800 | 152846 |
| 1732037400 | 810 | 0 | 0.00 | 810 | 820 | 806 | 236338 |
| 1731951000 | 810 | -8 | -0.98 | 814 | 814 | 809 | 110708 |
| 1731691800 | 818 | 3 | 0.37 | 811 | 821 | 811 | 100359 |
| 1731605400 | 815 | 0 | 0.00 | 814 | 818 | 812 | 61824 |
| 1731519000 | 815 | -1 | -0.12 | 814 | 822 | 814 | 88476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
