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 | -34 | -4.06115623507 | 837.2 | 840.4 | 792.6 | 3646666 | 820.33080497 | DE |
| 4 | -65.4 | -7.52935758692 | 868.6 | 881.4 | 792.6 | 2986548 | 845.00377856 | DE |
| 12 | -38.2 | -4.5400522938 | 841.4 | 881.4 | 792.6 | 2689216 | 833.20004557 | DE |
| 26 | -56.8 | -6.60465116279 | 860 | 885.2 | 789.2 | 3013871 | 838.85995509 | DE |
| 52 | 24 | 3.08008213552 | 779.2 | 885.2 | 719.8 | 4111539 | 818.80945705 | DE |
| 156 | 332.7 | 70.7120085016 | 470.5 | 885.2 | 467.5 | 4763166 | 684.02025953 | DE |
| 260 | -33.8 | -4.03823178017 | 837 | 885.2 | 326.7 | 4591538 | 619.22747956 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 803.2 | -1.4 | -0.17 | 801.6 | 806.2 | 792.6 | 5993448 |
| 1734629400 | 804.6 | -23.4 | -2.83 | 815.8 | 819.2 | 798.2 | 5716523 |
| 1734543000 | 828 | 12.2 | 1.50 | 818.4 | 828 | 809.4 | 5564998 |
| 1734456600 | 815.8 | -15.6 | -1.88 | 827 | 831.2 | 815 | 2340447 |
| 1734370200 | 831.4 | -2.4 | -0.29 | 830.6 | 834.4 | 827 | 1775316 |
| 1734111000 | 833.8 | -2.2 | -0.26 | 837.2 | 840.4 | 830.6 | 2836045 |
| 1734024600 | 836 | -1.2 | -0.14 | 837.4 | 839.4 | 833 | 1610329 |
| 1733938200 | 837.2 | -4.6 | -0.55 | 838 | 841.6 | 833.8 | 2975275 |
| 1733851800 | 841.8 | -1.6 | -0.19 | 840.6 | 845.4 | 837.4 | 1423327 |
| 1733765400 | 843.4 | -1.4 | -0.17 | 853.2 | 853.2 | 838 | 2049665 |
| 1733506200 | 844.8 | -1.8 | -0.21 | 846 | 849.6 | 841 | 2198960 |
| 1733419800 | 846.6 | -4.4 | -0.52 | 851.6 | 854 | 842.8 | 5423630 |
| 1733333400 | 851 | -6 | -0.70 | 858.4 | 858.8 | 843.8 | 1738516 |
| 1733247000 | 857 | -2.6 | -0.30 | 859.8 | 865.4 | 857 | 3102954 |
| 1733160600 | 859.6 | 3 | 0.35 | 859 | 859.6 | 850.8 | 1899157 |
| 1732901400 | 856.6 | 1.6 | 0.19 | 851.2 | 856.6 | 847.4 | 1797898 |
| 1732815000 | 855 | -3.8 | -0.44 | 859.2 | 862.6 | 854 | 1933351 |
| 1732728600 | 858.8 | -9 | -1.04 | 866.6 | 868.8 | 851.4 | 1988032 |
| 1732642200 | 867.8 | -3 | -0.34 | 868.2 | 874 | 865.2 | 2169994 |
| 1732555800 | 870.8 | -3.8 | -0.43 | 879.2 | 881.4 | 869.8 | 9550666 |
| 1732296600 | 874.6 | 19.6 | 2.29 | 868.6 | 880 | 859.4 | 1635885 |
| 1732210200 | 855 | 14.2 | 1.69 | 845.8 | 858 | 842.4 | 1670764 |
| 1732123800 | 840.8 | -3.6 | -0.43 | 844.8 | 844.8 | 836.6 | 6751973 |
| 1732037400 | 844.4 | -10.8 | -1.26 | 852 | 852.8 | 831.4 | 5149857 |
| 1731951000 | 855.2 | 11.4 | 1.35 | 843.4 | 861.2 | 839.6 | 1855618 |
| 1731691800 | 843.8 | -9.2 | -1.08 | 850.4 | 856.8 | 843.8 | 2278338 |
| 1731605400 | 853 | 26 | 3.14 | 828.6 | 855.2 | 824.6 | 2053226 |
| 1731519000 | 827 | -3.6 | -0.43 | 830.4 | 836.2 | 826.2 | 3001945 |
| 1731432600 | 830.6 | -10.4 | -1.24 | 835.8 | 836.8 | 828.4 | 1760423 |
| 1731346200 | 841 | 12.8 | 1.55 | 833.2 | 843.8 | 833.2 | 1558849 |
| 1731087000 | 828.2 | -6.6 | -0.79 | 834.6 | 835.6 | 822.8 | 1260917 |
| 1731000600 | 834.8 | -1.2 | -0.14 | 839.8 | 839.8 | 831.8 | 4611176 |
| 1730914200 | 836 | 23 | 2.83 | 829.4 | 848.8 | 825.2 | 3200918 |
| 1730827800 | 813 | 3.8 | 0.47 | 809.2 | 813.2 | 807 | 1278290 |
| 1730741400 | 809.2 | -5.4 | -0.66 | 812.4 | 817.6 | 807.6 | 1042212 |
| 1730482200 | 814.6 | 6 | 0.74 | 806.2 | 816.2 | 800.4 | 1644666 |
| 1730395800 | 808.6 | -17.6 | -2.13 | 819.2 | 819.8 | 798.4 | 2704804 |
| 1730309400 | 826.2 | -3.6 | -0.43 | 825.2 | 832.8 | 823.6 | 2796074 |
| 1730223000 | 829.8 | -6.6 | -0.79 | 840 | 840.8 | 829.6 | 5669516 |
| 1730136600 | 836.4 | 16.4 | 2.00 | 823 | 839.8 | 822.2 | 1725441 |
| 1729873800 | 820 | -0.6 | -0.07 | 821.8 | 823.6 | 818.8 | 1446528 |
| 1729787400 | 820.6 | -7.2 | -0.87 | 828.4 | 829.4 | 820.6 | 1559239 |
| 1729701000 | 827.8 | -0.2 | -0.02 | 825.6 | 829.8 | 825 | 1441191 |
| 1729614600 | 828 | 0.8 | 0.10 | 823.8 | 830.8 | 820.8 | 1084995 |
| 1729528200 | 827.2 | -11.2 | -1.34 | 838 | 838.8 | 827 | 2526476 |
| 1729269000 | 838.4 | -2.6 | -0.31 | 835.6 | 841.6 | 832.8 | 1784843 |
| 1729182600 | 841 | 31.8 | 3.93 | 822 | 847 | 818.8 | 3831640 |
| 1729096200 | 809.2 | -17.8 | -2.15 | 834 | 834 | 809.2 | 5630659 |
| 1729009800 | 827 | 2.2 | 0.27 | 833.8 | 837.6 | 826.8 | 2139499 |
| 1728923400 | 824.8 | 5.2 | 0.63 | 819 | 825 | 814.4 | 1048974 |
| 1728664200 | 819.6 | 3.6 | 0.44 | 815 | 820 | 813.8 | 1026074 |
| 1728577800 | 816 | 0 | 0.00 | 826.4 | 836.2 | 813.4 | 1375096 |
| 1728491400 | 816 | 14.6 | 1.82 | 826.2 | 829.6 | 806.4 | 4544019 |
| 1728405000 | 801.4 | -6 | -0.74 | 802.2 | 804.2 | 797 | 6705136 |
| 1728318600 | 807.4 | 1.8 | 0.22 | 810.8 | 810.8 | 797.2 | 3670259 |
| 1728059400 | 805.6 | -0.4 | -0.05 | 804 | 810.4 | 799.6 | 1147574 |
| 1727973000 | 806 | -1 | -0.12 | 809.4 | 811.4 | 801.8 | 1347691 |
| 1727886600 | 807 | -13 | -1.59 | 819.6 | 820.2 | 806 | 1955561 |
| 1727800200 | 820 | -0.2 | -0.02 | 820.2 | 829.8 | 816.8 | 1744690 |
| 1727713800 | 820.2 | -19.6 | -2.33 | 834.8 | 837.6 | 820.2 | 2341764 |
| 1727454600 | 839.8 | 0 | 0.00 | 841.4 | 845 | 838.4 | 1255106 |
| 1727368200 | 839.8 | 5.2 | 0.62 | 841.8 | 846.8 | 836.6 | 1587937 |
| 1727281800 | 834.6 | 1.4 | 0.17 | 829.8 | 839.8 | 829.8 | 1714819 |
| 1727195400 | 833.2 | -0.2 | -0.02 | 838 | 840 | 830.2 | 1202467 |
| 1727109000 | 833.4 | -2.2 | -0.26 | 831.2 | 837 | 828.4 | 2053905 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
