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 | 16 | 1.89573459716 | 844 | 873.2 | 838.4 | 2648047 | 853.40760952 | DE |
| 4 | 31.8 | 3.83965225791 | 828.2 | 873.2 | 821.2 | 4597606 | 845.30319807 | DE |
| 12 | 28 | 3.36538461538 | 832 | 873.2 | 772.8 | 4371272 | 827.90355761 | DE |
| 26 | 80.6 | 10.3412881704 | 779.4 | 873.2 | 719.8 | 5268483 | 806.4989751 | DE |
| 52 | 143.2 | 19.9776785714 | 716.8 | 873.2 | 684 | 4835099 | 772.56545198 | DE |
| 156 | 342.6 | 66.2156938539 | 517.4 | 873.2 | 459.8 | 4990335 | 643.68815043 | DE |
| 260 | 50.6 | 6.25154435384 | 809.4 | 900.8 | 326.7 | 4625920 | 618.47747615 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 860 | 0.2 | 0.02 | 872 | 873.2 | 853.8 | 5721205 |
| 1718901000 | 859.8 | 3.4 | 0.40 | 860 | 862 | 857 | 2299559 |
| 1718814600 | 856.4 | -4.4 | -0.51 | 860.4 | 861.2 | 851.8 | 2143964 |
| 1718728200 | 860.8 | 17.8 | 2.11 | 850 | 862.8 | 849 | 4036910 |
| 1718641800 | 843 | 0.6 | 0.07 | 848.8 | 848.8 | 838.4 | 2393987 |
| 1718382600 | 842.4 | 0.4 | 0.05 | 844 | 852 | 842.2 | 2365817 |
| 1718296200 | 842 | -5 | -0.59 | 844.2 | 849.4 | 842 | 5254363 |
| 1718209800 | 847 | 20.4 | 2.47 | 837.2 | 850.6 | 830.6 | 13386582 |
| 1718123400 | 826.6 | -9.8 | -1.17 | 841.8 | 843.6 | 823.8 | 2878665 |
| 1718037000 | 836.4 | 3.6 | 0.43 | 824.2 | 837.4 | 824.2 | 2147075 |
| 1717777800 | 832.8 | -10.2 | -1.21 | 843.2 | 844.6 | 832 | 4081094 |
| 1717691400 | 843 | -8.4 | -0.99 | 839.4 | 843.6 | 839.2 | 5487603 |
| 1717605000 | 851.4 | 2.8 | 0.33 | 852.6 | 854.8 | 849.2 | 10793100 |
| 1717518600 | 848.6 | 0.8 | 0.09 | 846.8 | 853.2 | 846.2 | 5702514 |
| 1717432200 | 847.8 | 0 | 0.00 | 856.4 | 859 | 845.2 | 1992329 |
| 1717173000 | 847.8 | 6.8 | 0.81 | 841.6 | 852.8 | 841 | 11948055 |
| 1717086600 | 841 | 14 | 1.69 | 821.2 | 842.4 | 821.2 | 2399037 |
| 1717000200 | 827 | -7.4 | -0.89 | 832.6 | 834.6 | 825.2 | 2188707 |
| 1716913800 | 834.4 | -10.2 | -1.21 | 846 | 850 | 832.4 | 4014637 |
| 1716568200 | 844.6 | 5.6 | 0.67 | 828.2 | 844.6 | 828 | 1840511 |
| 1716481800 | 839 | 1.8 | 0.22 | 839.2 | 844 | 834.7 | 2205198 |
| 1716395400 | 837.2 | -5.6 | -0.66 | 836.8 | 840.6 | 834.2 | 10448213 |
| 1716309000 | 842.8 | -9.2 | -1.08 | 848.6 | 850.2 | 840.2 | 6163146 |
| 1716222600 | 852 | 5.4 | 0.64 | 848.6 | 852.8 | 846.4 | 2293689 |
| 1715963400 | 846.6 | -1 | -0.12 | 846 | 850.6 | 843.8 | 4050397 |
| 1715877000 | 847.6 | 3.8 | 0.45 | 843.2 | 865.2 | 843 | 1940580 |
| 1715790600 | 843.8 | -6.2 | -0.73 | 851.2 | 852.8 | 837.6 | 1803422 |
| 1715704200 | 850 | 1.8 | 0.21 | 848.4 | 852.2 | 846.8 | 1694867 |
| 1715617800 | 848.2 | -2 | -0.24 | 848.8 | 851.8 | 847.4 | 1788939 |
| 1715358600 | 850.2 | -2 | -0.23 | 852.2 | 855.4 | 850.2 | 2229865 |
| 1715272200 | 852.2 | 1.8 | 0.21 | 854.8 | 857.8 | 852.2 | 7694708 |
| 1715185800 | 850.4 | 19 | 2.29 | 857.6 | 862 | 849.6 | 3539869 |
| 1715099400 | 831.4 | 15.6 | 1.91 | 829 | 841.2 | 818.6 | 3839039 |
| 1714753800 | 815.8 | 11.4 | 1.42 | 808.8 | 817.8 | 806.6 | 2004761 |
| 1714667400 | 804.4 | 4 | 0.50 | 798.6 | 804.4 | 797.2 | 6047648 |
| 1714581000 | 800.4 | 4.6 | 0.58 | 800.8 | 803.6 | 796 | 4970062 |
| 1714494600 | 795.8 | -2.4 | -0.30 | 799.6 | 804 | 793.2 | 4014517 |
| 1714408200 | 798.2 | -2.6 | -0.32 | 803.6 | 803.6 | 795.2 | 1877991 |
| 1714149000 | 800.8 | 6.4 | 0.81 | 800.2 | 804.6 | 795.4 | 1689657 |
| 1714062600 | 794.4 | -11 | -1.37 | 803 | 804.4 | 785 | 10923155 |
| 1713976200 | 805.4 | -0.6 | -0.07 | 806.6 | 812.6 | 804.6 | 17544261 |
| 1713889800 | 806 | 9 | 1.13 | 802.4 | 809 | 800.8 | 2306095 |
| 1713803400 | 797 | 13.4 | 1.71 | 790.8 | 800.8 | 790.4 | 1939592 |
| 1713544200 | 783.6 | -3.6 | -0.46 | 780.8 | 787 | 772.8 | 2770927 |
| 1713457800 | 787.2 | 0.6 | 0.08 | 791.2 | 791.2 | 781.8 | 2365667 |
| 1713371400 | 786.6 | -2.2 | -0.28 | 785.2 | 791.6 | 782.8 | 3373317 |
| 1713285000 | 788.8 | -18.8 | -2.33 | 794 | 796.6 | 783.4 | 2622242 |
| 1713198600 | 807.6 | 0.6 | 0.07 | 805.8 | 816.6 | 802.4 | 3339095 |
| 1712939400 | 807 | -7.6 | -0.93 | 821.6 | 822.2 | 806.2 | 3533637 |
| 1712853000 | 814.6 | -9.2 | -1.12 | 822.2 | 823.8 | 810 | 1974642 |
| 1712766600 | 823.8 | 4.4 | 0.54 | 825.8 | 825.8 | 816.6 | 4367893 |
| 1712680200 | 819.4 | 7.8 | 0.96 | 809.2 | 819.4 | 808.2 | 4894185 |
| 1712593800 | 811.6 | 0 | 0.00 | 809.6 | 813.8 | 806.8 | 2019348 |
| 1712334600 | 811.6 | -11 | -1.34 | 812.4 | 814.8 | 804.4 | 7357210 |
| 1712248200 | 822.6 | 0 | 0.00 | 823.8 | 825.4 | 819.6 | 1964453 |
| 1712161800 | 822.6 | 1.2 | 0.15 | 818.2 | 824.2 | 818.2 | 9818749 |
| 1712075400 | 821.4 | -9.8 | -1.18 | 832 | 832.6 | 819.6 | 4025710 |
| 1711647000 | 831.2 | -6.2 | -0.74 | 839.4 | 840.4 | 831.2 | 4376131 |
| 1711560600 | 837.4 | 0.8 | 0.10 | 836.8 | 842 | 834.2 | 1794450 |
| 1711474200 | 836.6 | 0.4 | 0.05 | 833 | 840.2 | 832.8 | 1913898 |
| 1711387800 | 836.2 | 0.6 | 0.07 | 833.8 | 837 | 830.6 | 8760305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
