News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -29 | -3.25476992144 | 891 | 892.4 | 855.4 | 4355808 | 870.7795834 | DE |
| 4 | 22.2 | 2.64348654442 | 839.8 | 911.6 | 838.4 | 3864238 | 875.97915715 | DE |
| 12 | 3.6 | 0.419384902144 | 858.4 | 911.6 | 776.6 | 3265334 | 842.81367199 | DE |
| 26 | 35.6 | 4.30784123911 | 826.4 | 911.6 | 776.6 | 2926534 | 839.06996259 | DE |
| 52 | 39.6 | 4.81517509728 | 822.4 | 911.6 | 772.8 | 3764030 | 832.52915586 | DE |
| 156 | 264.2 | 44.1953830713 | 597.8 | 911.6 | 488 | 4692850 | 698.42548572 | DE |
| 260 | 112.4 | 14.9946638207 | 749.6 | 911.6 | 326.7 | 4609026 | 620.80390809 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 862 | 1.8 | 0.21 | 861 | 869.6 | 860.2 | 1521426 |
| 1740504600 | 860.2 | -8.6 | -0.99 | 862.2 | 865.4 | 855.4 | 4004891 |
| 1740418200 | 868.8 | -13.8 | -1.56 | 882 | 886 | 868 | 12988114 |
| 1740159000 | 882.6 | -1.6 | -0.18 | 882.4 | 890.2 | 881 | 1509581 |
| 1740072600 | 884.2 | -3.6 | -0.41 | 890 | 890 | 881.2 | 1535932 |
| 1739986200 | 887.8 | -5 | -0.56 | 891 | 892.4 | 886.8 | 1740522 |
| 1739899800 | 892.8 | -3.2 | -0.36 | 896 | 897.6 | 892.6 | 1404778 |
| 1739813400 | 896 | 0.2 | 0.02 | 894.6 | 897.8 | 892.4 | 3844361 |
| 1739554200 | 895.8 | -5.6 | -0.62 | 903 | 904.2 | 895.8 | 2833909 |
| 1739467800 | 901.4 | 4.2 | 0.47 | 904.6 | 911.6 | 898.8 | 2324698 |
| 1739381400 | 897.2 | 13.2 | 1.49 | 884 | 897.2 | 883 | 4193584 |
| 1739295000 | 884 | 3.2 | 0.36 | 880.8 | 892.4 | 880.2 | 6866224 |
| 1739208600 | 880.8 | 4.6 | 0.52 | 876 | 883.8 | 873.6 | 2294028 |
| 1738949400 | 876.2 | -5.8 | -0.66 | 880.8 | 883.2 | 871.2 | 2134552 |
| 1738863000 | 882 | 6.6 | 0.75 | 882.2 | 884.4 | 879.4 | 2103632 |
| 1738776600 | 875.4 | 2.2 | 0.25 | 873.8 | 877.2 | 868 | 2123874 |
| 1738690200 | 873.2 | 2.6 | 0.30 | 869.4 | 875.6 | 862.8 | 1733257 |
| 1738603800 | 870.6 | 4.2 | 0.48 | 852.6 | 870.6 | 852.2 | 2951095 |
| 1738344600 | 866.4 | 2.8 | 0.32 | 864.8 | 868.6 | 863.8 | 15906533 |
| 1738258200 | 863.6 | 17.6 | 2.08 | 849 | 863.6 | 848.6 | 2673111 |
| 1738171800 | 846 | 8 | 0.95 | 839.8 | 847 | 838.4 | 2118085 |
| 1738085400 | 838 | 12 | 1.45 | 825.8 | 841 | 825.8 | 2016060 |
| 1737999000 | 826 | -1 | -0.12 | 823.4 | 829.4 | 820.8 | 3365702 |
| 1737739800 | 827 | 0.2 | 0.02 | 828.2 | 836.6 | 824.6 | 1935814 |
| 1737653400 | 826.8 | -10.4 | -1.24 | 837 | 841.8 | 824.4 | 16664947 |
| 1737567000 | 837.2 | 3.4 | 0.41 | 835.6 | 840.2 | 833.2 | 2060196 |
| 1737480600 | 833.8 | -3.4 | -0.41 | 836.4 | 840.4 | 832 | 1787002 |
| 1737394200 | 837.2 | 9 | 1.09 | 826.6 | 837.4 | 826.4 | 4558350 |
| 1737135000 | 828.2 | 10.2 | 1.25 | 823.4 | 832 | 822.4 | 2304537 |
| 1737048600 | 818 | 8 | 0.99 | 811.4 | 818.6 | 806.8 | 1985483 |
| 1736962200 | 810 | 9.2 | 1.15 | 806 | 811.4 | 805 | 2518951 |
| 1736875800 | 800.8 | 14 | 1.78 | 799.8 | 805.4 | 798.4 | 1946313 |
| 1736789400 | 786.8 | -10.2 | -1.28 | 793.6 | 793.6 | 782.6 | 1686534 |
| 1736530200 | 797 | -1.4 | -0.18 | 798.6 | 800.6 | 790.6 | 2510379 |
| 1736443800 | 798.4 | 12 | 1.53 | 784.4 | 798.6 | 783.4 | 4675288 |
| 1736357400 | 786.4 | -1.4 | -0.18 | 786.4 | 787.6 | 776.6 | 2530865 |
| 1736271000 | 787.8 | -3 | -0.38 | 788.4 | 791 | 784.8 | 3229651 |
| 1736184600 | 790.8 | -2.8 | -0.35 | 795.8 | 797 | 789.8 | 2319203 |
| 1735925400 | 793.6 | -14.8 | -1.83 | 803.8 | 805.4 | 793.6 | 2529347 |
| 1735839000 | 808.4 | 10 | 1.25 | 799.6 | 808.4 | 797.4 | 2243843 |
| 1735666200 | 798.4 | 8.4 | 1.06 | 788.2 | 798.8 | 787.2 | 644500 |
| 1735579800 | 790 | -9.4 | -1.18 | 797 | 798.2 | 790 | 1408371 |
| 1735320600 | 799.4 | 0.2 | 0.03 | 798.6 | 801.8 | 797 | 864086 |
| 1735061400 | 799.2 | 0.8 | 0.10 | 804.2 | 805 | 799.2 | 363519 |
| 1734975000 | 798.4 | -4.8 | -0.60 | 799.6 | 801.8 | 794.2 | 1043862 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
