News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 67.5 | 8.59872611465 | 785 | 852 | 759 | 282378 | 805.75598489 | DE |
| 4 | 175.5 | 25.9231905465 | 677 | 852 | 676 | 413179 | 754.34592956 | DE |
| 12 | -72.5 | -7.83783783784 | 925 | 952.5 | 555 | 589643 | 717.13915118 | DE |
| 26 | -472.5 | -35.6603773585 | 1325 | 1485 | 555 | 749836 | 934.12810928 | DE |
| 52 | -461.5 | -35.1217656012 | 1314 | 1770 | 555 | 622669 | 1111.59320113 | DE |
| 156 | -413.5 | -32.6619273302 | 1266 | 2020 | 555 | 945358 | 1381.07067117 | DE |
| 260 | 668.75 | 363.945578231 | 183.75 | 2020 | 164.5 | 1440148 | 879.41148785 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 852.5 | 15.5 | 1.85 | 840.5 | 852.5 | 831.5 | 258557 |
| 1732210200 | 837 | 10.5 | 1.27 | 815 | 837 | 813 | 285335 |
| 1732123800 | 826.5 | 11.5 | 1.41 | 809 | 830 | 809 | 304029 |
| 1732037400 | 815 | 46 | 5.98 | 771 | 815 | 771 | 294016 |
| 1731951000 | 769 | -6 | -0.77 | 787.5 | 787.5 | 759 | 280806 |
| 1731691800 | 775 | -15 | -1.90 | 785 | 802.5 | 775 | 247704 |
| 1731605400 | 790 | -6.5 | -0.82 | 787 | 807 | 785.5 | 249697 |
| 1731519000 | 796.5 | 7 | 0.89 | 801.5 | 810.5 | 788 | 294774 |
| 1731432600 | 789.5 | -10.5 | -1.31 | 800 | 817 | 789.5 | 456103 |
| 1731346200 | 800 | 10.5 | 1.33 | 779.5 | 802 | 779.5 | 232387 |
| 1731087000 | 789.5 | -2.5 | -0.32 | 809 | 809.5 | 773.5 | 766002 |
| 1731000600 | 792 | 76 | 10.61 | 698.5 | 793.5 | 698.5 | 1242905 |
| 1730914200 | 716 | 18 | 2.58 | 695.5 | 721.5 | 693 | 515652 |
| 1730827800 | 698 | -2 | -0.29 | 703 | 709.5 | 691.5 | 281648 |
| 1730741400 | 700 | -9.5 | -1.34 | 700.5 | 726 | 700 | 227667 |
| 1730482200 | 709.5 | 24 | 3.50 | 703.5 | 715.5 | 690.5 | 259648 |
| 1730395800 | 685.5 | -24.5 | -3.45 | 699 | 715 | 678 | 675349 |
| 1730309400 | 710 | 13.5 | 1.94 | 682.5 | 720.5 | 682.5 | 576494 |
| 1730223000 | 696.5 | 4.5 | 0.65 | 695.5 | 708 | 691 | 378943 |
| 1730136600 | 692 | -7 | -1.00 | 689 | 708 | 686.5 | 315984 |
| 1729873800 | 699 | 8 | 1.16 | 677 | 710 | 676 | 378441 |
| 1729787400 | 691 | 37.5 | 5.74 | 650 | 738 | 650 | 463855 |
| 1729701000 | 653.5 | -11 | -1.66 | 666.5 | 679.5 | 653 | 413955 |
| 1729614600 | 664.5 | 22 | 3.42 | 648 | 665 | 642 | 355609 |
| 1729528200 | 642.5 | -10.5 | -1.61 | 658.5 | 668.5 | 642 | 176137 |
| 1729269000 | 653 | -5.5 | -0.84 | 663 | 676 | 641.5 | 328361 |
| 1729182600 | 658.5 | 36 | 5.78 | 632.5 | 658.5 | 624 | 362704 |
| 1729096200 | 622.5 | 37.5 | 6.41 | 589.5 | 622.5 | 589.5 | 584775 |
| 1729009800 | 585 | 7 | 1.21 | 583 | 606 | 576 | 919057 |
| 1728923400 | 578 | 1.5 | 0.26 | 559 | 594 | 555 | 1164971 |
| 1728664200 | 576.5 | -6.5 | -1.11 | 581.5 | 602 | 558 | 2473365 |
| 1728577800 | 583 | -135.5 | -18.86 | 716 | 739.5 | 564 | 2486534 |
| 1728491400 | 718.5 | -30.5 | -4.07 | 746 | 755 | 718.5 | 540548 |
| 1728405000 | 749 | -35 | -4.46 | 770 | 776.5 | 749 | 376684 |
| 1728318600 | 784 | -0.5 | -0.06 | 782.5 | 791.5 | 771 | 395705 |
| 1728059400 | 784.5 | 38 | 5.09 | 764.5 | 788 | 744.5 | 441711 |
| 1727973000 | 746.5 | -8.5 | -1.13 | 749.5 | 767.5 | 741.5 | 258991 |
| 1727886600 | 755 | 28 | 3.85 | 725.5 | 758.5 | 725.5 | 337347 |
| 1727800200 | 727 | -9.5 | -1.29 | 733 | 736 | 709 | 423702 |
| 1727713800 | 736.5 | -7 | -0.94 | 730 | 758 | 730 | 487347 |
| 1727454600 | 743.5 | 30 | 4.20 | 734 | 755 | 726.5 | 569798 |
| 1727368200 | 713.5 | 19 | 2.74 | 696 | 724 | 691.5 | 438082 |
| 1727281800 | 694.5 | 9.5 | 1.39 | 682 | 695 | 680.5 | 491649 |
| 1727195400 | 685 | 5 | 0.74 | 684.5 | 697 | 680.5 | 370252 |
| 1727109000 | 680 | -25 | -3.55 | 705 | 712.5 | 676.5 | 391384 |
| 1726849800 | 705 | -27.5 | -3.75 | 730.5 | 731 | 702 | 1379171 |
| 1726763400 | 732.5 | 7 | 0.96 | 717 | 747.5 | 717 | 1800861 |
| 1726677000 | 725.5 | -2.5 | -0.34 | 742 | 742 | 719 | 421081 |
| 1726590600 | 728 | 2 | 0.28 | 724 | 741.5 | 721 | 245737 |
| 1726504200 | 726 | -20 | -2.68 | 760 | 760 | 718 | 365363 |
| 1726245000 | 746 | 19.5 | 2.68 | 723 | 751.5 | 723 | 357213 |
| 1726158600 | 726.5 | 8.5 | 1.18 | 727 | 750 | 715 | 565896 |
| 1726072200 | 718 | -21.5 | -2.91 | 744 | 751 | 717 | 777060 |
| 1725985800 | 739.5 | -35.5 | -4.58 | 764.5 | 769.5 | 720.5 | 955602 |
| 1725899400 | 775 | -19 | -2.39 | 801.5 | 807.5 | 771 | 773293 |
| 1725640200 | 794 | -116 | -12.75 | 839 | 849 | 750 | 1857281 |
| 1725553800 | 910 | 2 | 0.22 | 916 | 946 | 909.5 | 421226 |
| 1725467400 | 908 | -5 | -0.55 | 899 | 918 | 887.5 | 750536 |
| 1725381000 | 913 | -19 | -2.04 | 952.5 | 952.5 | 913 | 649568 |
| 1725294600 | 932 | -4.5 | -0.48 | 939 | 951 | 912 | 266316 |
| 1725035400 | 936.5 | 4 | 0.43 | 925 | 949.5 | 925 | 427842 |
| 1724949000 | 932.5 | -7.5 | -0.80 | 917.5 | 945 | 917.5 | 3705926 |
| 1724862600 | 940 | 0 | 0.00 | 950 | 950 | 929.5 | 462696 |
| 1724776200 | 940 | 15 | 1.62 | 926 | 950 | 925 | 359959 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
