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 | -20.5 | -1.60595377987 | 1276.5 | 1288.5 | 1250.5 | 3250779 | 1264.61743994 | DE |
| 4 | -86.5 | -6.44320297952 | 1342.5 | 1349 | 1250.5 | 2499748 | 1292.55753496 | DE |
| 12 | -35.5 | -2.74874177313 | 1291.5 | 1349 | 1250.5 | 2697390 | 1306.21941508 | DE |
| 26 | 265 | 26.7406659939 | 991 | 1349 | 960 | 2507274 | 1216.47030682 | DE |
| 52 | 19 | 1.53597413096 | 1237 | 1349 | 954.2 | 2728277 | 1160.40442438 | DE |
| 156 | 617 | 96.5571205008 | 639 | 1349 | 587.2 | 2852416 | 963.10189177 | DE |
| 260 | 575.4 | 84.5430502498 | 680.6 | 1349 | 515.6 | 2959611 | 839.50041424 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 1255.5 | -2 | -0.16 | 1263.5 | 1272 | 1255.5 | 2179519 |
| 1741109400 | 1257.5 | -27.5 | -2.14 | 1273 | 1286.5 | 1257.5 | 5550693 |
| 1741023000 | 1285 | 20 | 1.58 | 1266 | 1288.5 | 1266 | 2764989 |
| 1740763800 | 1265 | -0.5 | -0.04 | 1255.5 | 1274 | 1253.5 | 4123180 |
| 1740677400 | 1265.5 | -20 | -1.56 | 1276.5 | 1280 | 1257 | 1635514 |
| 1740591000 | 1285.5 | 19.5 | 1.54 | 1270.5 | 1285.5 | 1266 | 1526820 |
| 1740504600 | 1266 | -17 | -1.33 | 1273 | 1283 | 1265.5 | 2574157 |
| 1740418200 | 1283 | -15 | -1.16 | 1297.5 | 1301 | 1272 | 5320632 |
| 1740159000 | 1298 | -6 | -0.46 | 1303 | 1312.5 | 1298 | 1602374 |
| 1740072600 | 1304 | -15.5 | -1.17 | 1315 | 1318.5 | 1303 | 2068461 |
| 1739986200 | 1319.5 | -1.5 | -0.11 | 1327.5 | 1327.5 | 1310.5 | 2631942 |
| 1739899800 | 1321 | -3.5 | -0.26 | 1324.5 | 1330 | 1317.5 | 1638783 |
| 1739813400 | 1324.5 | 7 | 0.53 | 1318 | 1324.5 | 1315 | 726935 |
| 1739554200 | 1317.5 | 2.5 | 0.19 | 1317 | 1321.5 | 1310 | 1998879 |
| 1739467800 | 1315 | -4 | -0.30 | 1325.5 | 1331 | 1310 | 2245657 |
| 1739381400 | 1319 | 3.5 | 0.27 | 1317.5 | 1325 | 1315 | 4373152 |
| 1739295000 | 1315.5 | -6 | -0.45 | 1324 | 1324.5 | 1314 | 1627246 |
| 1739208600 | 1321.5 | 3 | 0.23 | 1317.5 | 1323.5 | 1315.5 | 1905080 |
| 1738949400 | 1318.5 | -8 | -0.60 | 1329 | 1330 | 1318.5 | 2024769 |
| 1738863000 | 1326.5 | -2.5 | -0.19 | 1342.5 | 1349 | 1323 | 1476170 |
| 1738776600 | 1329 | -11.5 | -0.86 | 1336.5 | 1342.5 | 1327 | 2147119 |
| 1738690200 | 1340.5 | 5.5 | 0.41 | 1331.5 | 1343 | 1325.5 | 9463422 |
| 1738603800 | 1335 | -13 | -0.96 | 1333 | 1344 | 1326.5 | 1434100 |
| 1738344600 | 1348 | 19 | 1.43 | 1336.5 | 1348 | 1323 | 8904470 |
| 1738258200 | 1329 | -7.5 | -0.56 | 1332.5 | 1336 | 1291 | 4035330 |
| 1738171800 | 1336.5 | 9 | 0.68 | 1332.5 | 1339.5 | 1328 | 1751927 |
| 1738085400 | 1327.5 | 2 | 0.15 | 1326.5 | 1331.5 | 1316 | 1348116 |
| 1737999000 | 1325.5 | -4.5 | -0.34 | 1321 | 1327.5 | 1298 | 2325488 |
| 1737739800 | 1330 | -6.5 | -0.49 | 1339 | 1340.5 | 1327.5 | 1942781 |
| 1737653400 | 1336.5 | 3.5 | 0.26 | 1330 | 1339 | 1325.5 | 1441870 |
| 1737567000 | 1333 | 11 | 0.83 | 1329 | 1341.5 | 1323.5 | 1491187 |
| 1737480600 | 1322 | 0.5 | 0.04 | 1323.5 | 1326 | 1317 | 1201915 |
| 1737394200 | 1321.5 | 5.5 | 0.42 | 1316.5 | 1323.5 | 1314.5 | 3586062 |
| 1737135000 | 1316 | 9.5 | 0.73 | 1307.5 | 1324.5 | 1303 | 3307054 |
| 1737048600 | 1306.5 | 17.5 | 1.36 | 1294 | 1306.5 | 1292.5 | 2383628 |
| 1736962200 | 1289 | 15.5 | 1.22 | 1274 | 1292.5 | 1274 | 3178907 |
| 1736875800 | 1273.5 | 1 | 0.08 | 1276 | 1283 | 1273.5 | 5025023 |
| 1736789400 | 1272.5 | -7 | -0.55 | 1280 | 1285 | 1269.5 | 2877199 |
| 1736530200 | 1279.5 | -19 | -1.46 | 1302 | 1310 | 1279.5 | 2752476 |
| 1736443800 | 1298.5 | -8.5 | -0.65 | 1292.5 | 1300 | 1285 | 1535898 |
| 1736357400 | 1307 | 6.5 | 0.50 | 1303 | 1314 | 1298 | 2215698 |
| 1736271000 | 1300.5 | 9.5 | 0.74 | 1294 | 1310.5 | 1293.5 | 1448956 |
| 1736184600 | 1291 | 12.5 | 0.98 | 1279.5 | 1300.5 | 1270.5 | 3865772 |
| 1735925400 | 1278.5 | -0.5 | -0.04 | 1276 | 1283 | 1276 | 1072905 |
| 1735839000 | 1279 | 6 | 0.47 | 1278 | 1288 | 1272 | 1275263 |
| 1735666200 | 1273 | -12 | -0.93 | 1277 | 1281.5 | 1271.5 | 498741 |
| 1735579800 | 1285 | -6 | -0.46 | 1288 | 1290 | 1283 | 2356346 |
| 1735320600 | 1291 | -1.5 | -0.12 | 1293 | 1297 | 1286 | 959365 |
| 1735061400 | 1292.5 | 3.5 | 0.27 | 1298 | 1298 | 1286.5 | 224181 |
| 1734975000 | 1289 | -1 | -0.08 | 1283 | 1289.5 | 1274.5 | 1388809 |
| 1734715800 | 1290 | -15.5 | -1.19 | 1300.5 | 1302 | 1287 | 4849564 |
| 1734629400 | 1305.5 | -17.5 | -1.32 | 1305 | 1309.5 | 1295 | 1692975 |
| 1734543000 | 1323 | 18 | 1.38 | 1310.5 | 1328 | 1308.5 | 10110961 |
| 1734456600 | 1305 | 6 | 0.46 | 1292 | 1311.5 | 1291.5 | 3283171 |
| 1734370200 | 1299 | -8.5 | -0.65 | 1302.5 | 1305 | 1291 | 1360891 |
| 1734111000 | 1307.5 | 1 | 0.08 | 1307 | 1316 | 1299.5 | 3521071 |
| 1734024600 | 1306.5 | 17 | 1.32 | 1291.5 | 1307.5 | 1286 | 1497635 |
| 1733938200 | 1289.5 | -10.5 | -0.81 | 1296 | 1299 | 1282.5 | 2968028 |
| 1733851800 | 1300 | -3 | -0.23 | 1295 | 1302 | 1290 | 8072672 |
| 1733765400 | 1303 | -13 | -0.99 | 1319.5 | 1319.5 | 1302 | 2086068 |
| 1733506200 | 1316 | 7 | 0.53 | 1309.5 | 1316 | 1300 | 10114271 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
