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 | -24.5 | -3.11308767471 | 787 | 809 | 758 | 319318 | 783.16555816 | DE |
| 4 | 1 | 0.131319763624 | 761.5 | 809 | 730.5 | 482263 | 777.28433766 | DE |
| 12 | 16.5 | 2.21179624665 | 746 | 818 | 685 | 449093 | 760.42642345 | DE |
| 26 | 2 | 0.262984878369 | 760.5 | 818 | 669.5 | 429015 | 743.95459869 | DE |
| 52 | 131.5 | 20.8399366086 | 631 | 868 | 631 | 384495 | 733.17462553 | DE |
| 156 | 201.5 | 35.9180035651 | 561 | 868 | 364.6 | 531296 | 577.1781788 | DE |
| 260 | 236.5 | 44.9619771863 | 526 | 868 | 217 | 500042 | 527.59692997 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 771.5 | -9.5 | -1.22 | 780 | 784 | 771.5 | 316723 |
| 1739899800 | 781 | -8 | -1.01 | 805.5 | 805.5 | 781 | 348833 |
| 1739813400 | 789 | 2 | 0.25 | 809 | 809 | 786 | 264185 |
| 1739554200 | 787 | -1 | -0.13 | 790 | 796 | 787 | 315046 |
| 1739467800 | 788 | -1 | -0.13 | 787 | 793 | 785 | 351803 |
| 1739381400 | 789 | 0 | 0.00 | 798 | 804 | 784.5 | 528288 |
| 1739295000 | 789 | 4 | 0.51 | 778 | 793.5 | 778 | 201788 |
| 1739208600 | 785 | 12 | 1.55 | 789 | 796 | 778.5 | 365566 |
| 1738949400 | 773 | 5 | 0.65 | 753.5 | 786 | 753.5 | 454438 |
| 1738863000 | 768 | -13 | -1.66 | 800 | 800 | 754 | 461251 |
| 1738776600 | 781 | -7.5 | -0.95 | 790 | 792 | 779.5 | 673463 |
| 1738690200 | 788.5 | -2 | -0.25 | 790 | 794.5 | 783.5 | 509151 |
| 1738603800 | 790.5 | -13 | -1.62 | 783.5 | 795.5 | 780 | 779039 |
| 1738344600 | 803.5 | 37.5 | 4.90 | 771.5 | 806 | 766 | 1241231 |
| 1738258200 | 766 | 3.5 | 0.46 | 763 | 772.5 | 763 | 328091 |
| 1738171800 | 762.5 | 10 | 1.33 | 750 | 765.5 | 750 | 195911 |
| 1738085400 | 752.5 | 15.5 | 2.10 | 737 | 755.5 | 737 | 671884 |
| 1737999000 | 737 | -24.5 | -3.22 | 768 | 768 | 730.5 | 688788 |
| 1737739800 | 761.5 | -1 | -0.13 | 767.5 | 775.5 | 761.5 | 542399 |
| 1737653400 | 762.5 | 13 | 1.73 | 761.5 | 765 | 746.5 | 407376 |
| 1737567000 | 749.5 | 2 | 0.27 | 761.5 | 761.5 | 739.5 | 715954 |
| 1737480600 | 747.5 | 13.5 | 1.84 | 752 | 752.5 | 736 | 204827 |
| 1737394200 | 734 | 4 | 0.55 | 750 | 750 | 727.5 | 275797 |
| 1737135000 | 730 | 2.5 | 0.34 | 708.5 | 737.5 | 708.5 | 402433 |
| 1737048600 | 727.5 | 1.5 | 0.21 | 741 | 741 | 717.5 | 266034 |
| 1736962200 | 726 | 28.5 | 4.09 | 708 | 727.5 | 708 | 318136 |
| 1736875800 | 697.5 | 3 | 0.43 | 714 | 714 | 692 | 217491 |
| 1736789400 | 694.5 | 6.5 | 0.94 | 685 | 700 | 685 | 334441 |
| 1736530200 | 688 | -12.5 | -1.78 | 715 | 715 | 687 | 351982 |
| 1736443800 | 700.5 | 0.5 | 0.07 | 697 | 704.5 | 690.5 | 1005861 |
| 1736357400 | 700 | -47.5 | -6.35 | 749 | 750 | 698 | 662802 |
| 1736271000 | 747.5 | -4.5 | -0.60 | 767 | 767 | 741 | 328543 |
| 1736184600 | 752 | 6.5 | 0.87 | 763 | 763 | 742.5 | 1278583 |
| 1735925400 | 745.5 | -4.5 | -0.60 | 735.5 | 751 | 735.5 | 138294 |
| 1735839000 | 750 | 6.5 | 0.87 | 744 | 754 | 741 | 129550 |
| 1735666200 | 743.5 | 8 | 1.09 | 735.5 | 744.5 | 735.5 | 38767 |
| 1735579800 | 735.5 | 0 | 0.00 | 736 | 737.5 | 726.5 | 82885 |
| 1735320600 | 735.5 | -7.5 | -1.01 | 721.5 | 740 | 721.5 | 130760 |
| 1735061400 | 743 | 14 | 1.92 | 736 | 743 | 732.5 | 69056 |
| 1734975000 | 729 | -6.5 | -0.88 | 720 | 731.5 | 720 | 175017 |
| 1734715800 | 735.5 | -1.5 | -0.20 | 745.5 | 745.5 | 724 | 661698 |
| 1734629400 | 737 | -2.5 | -0.34 | 754.5 | 754.5 | 724.5 | 652859 |
| 1734543000 | 739.5 | -5.5 | -0.74 | 732.5 | 749.5 | 732.5 | 474701 |
| 1734456600 | 745 | -26.5 | -3.43 | 767.5 | 773 | 744.5 | 698353 |
| 1734370200 | 771.5 | -6 | -0.77 | 791 | 791 | 769.5 | 640224 |
| 1734111000 | 777.5 | 1.5 | 0.19 | 760.5 | 784 | 760.5 | 315095 |
| 1734024600 | 776 | -2.5 | -0.32 | 782 | 782 | 772 | 450279 |
| 1733938200 | 778.5 | -7.5 | -0.95 | 770 | 797.5 | 770 | 929816 |
| 1733851800 | 786 | -4 | -0.51 | 785 | 787.5 | 778.5 | 486008 |
| 1733765400 | 790 | -13.5 | -1.68 | 818 | 818 | 790 | 277932 |
| 1733506200 | 803.5 | 16 | 2.03 | 784.5 | 810.5 | 783.5 | 548512 |
| 1733419800 | 787.5 | -7 | -0.88 | 781 | 797 | 779.5 | 436733 |
| 1733333400 | 794.5 | -2.5 | -0.31 | 793.5 | 803.5 | 793 | 422805 |
| 1733247000 | 797 | 49.5 | 6.62 | 765 | 797 | 745.5 | 913769 |
| 1733160600 | 747.5 | -10 | -1.32 | 762.5 | 762.5 | 747.5 | 353745 |
| 1732901400 | 757.5 | 7.5 | 1.00 | 761 | 761 | 747.5 | 336265 |
| 1732815000 | 750 | 22.5 | 3.09 | 746 | 750 | 728.5 | 227065 |
| 1732728600 | 727.5 | 1 | 0.14 | 726.5 | 733.5 | 723.5 | 170650 |
| 1732642200 | 726.5 | -12.5 | -1.69 | 756 | 756 | 726.5 | 149598 |
| 1732555800 | 739 | 12 | 1.65 | 712.5 | 742.5 | 712.5 | 738546 |
| 1732296600 | 727 | -6 | -0.82 | 714 | 737.5 | 714 | 228755 |
| 1732210200 | 733 | 9.5 | 1.31 | 705.5 | 734 | 705.5 | 269679 |
| 1732123800 | 723.5 | -1.5 | -0.21 | 727.5 | 729 | 715.5 | 104294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
