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 | 18.5 | 1.68334849864 | 1099 | 1142.5 | 1090 | 2189722 | 1114.7894914 | DE |
| 4 | 73 | 6.98898994734 | 1044.5 | 1142.5 | 993.6 | 2723655 | 1072.69689139 | DE |
| 12 | 186.1 | 19.9806742538 | 931.4 | 1142.5 | 920.2 | 2262802 | 1015.87645782 | DE |
| 26 | 260.7 | 30.4271708683 | 856.8 | 1142.5 | 782.2 | 2255607 | 926.48628118 | DE |
| 52 | 316.3 | 39.4782825761 | 801.2 | 1142.5 | 733.8 | 2654551 | 888.79310734 | DE |
| 156 | 64 | 6.07498813479 | 1053.5 | 1142.5 | 604.8 | 2809773 | 799.80674721 | DE |
| 260 | 483 | 76.1229314421 | 634.5 | 1568 | 451.8 | 3175698 | 915.72307331 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 1117.5 | -14.5 | -1.28 | 1136 | 1142.5 | 1117.5 | 2599970 |
| 1739813400 | 1132 | -1 | -0.09 | 1137 | 1140 | 1132 | 1475935 |
| 1739554200 | 1133 | 14 | 1.25 | 1110 | 1134.5 | 1110 | 2362788 |
| 1739467800 | 1119 | 22 | 2.01 | 1105 | 1120.5 | 1099 | 1937238 |
| 1739381400 | 1097 | -10 | -0.90 | 1100 | 1106.5 | 1090 | 3629360 |
| 1739295000 | 1107 | 3 | 0.27 | 1099 | 1107.5 | 1097.5 | 1543291 |
| 1739208600 | 1104 | 15 | 1.38 | 1085.5 | 1110.5 | 1085.5 | 1761945 |
| 1738949400 | 1089 | 1.5 | 0.14 | 1085 | 1100.5 | 1082 | 2125228 |
| 1738863000 | 1087.5 | 4 | 0.37 | 1085 | 1098.5 | 1081 | 1954831 |
| 1738776600 | 1083.5 | 16 | 1.50 | 1054 | 1083.5 | 1051.5 | 1866229 |
| 1738690200 | 1067.5 | 26 | 2.50 | 1043 | 1067.5 | 1041 | 1523402 |
| 1738603800 | 1041.5 | -44 | -4.05 | 1045.5 | 1065.5 | 1032.5 | 3379050 |
| 1738344600 | 1085.5 | 13.5 | 1.26 | 1085.5 | 1088 | 1080 | 4093459 |
| 1738258200 | 1072 | 16 | 1.52 | 1062.5 | 1079 | 1062 | 3784760 |
| 1738171800 | 1056 | 14 | 1.34 | 1048.5 | 1072 | 1048.5 | 1685119 |
| 1738085400 | 1042 | 37.5 | 3.73 | 1014 | 1042.5 | 1009.5 | 2824016 |
| 1737999000 | 1004.5 | -54.5 | -5.15 | 1040.5 | 1041 | 993.6 | 4336772 |
| 1737739800 | 1059 | -2 | -0.19 | 1064.5 | 1065.5 | 1058.5 | 1438046 |
| 1737653400 | 1061 | -14 | -1.30 | 1077 | 1077 | 1060 | 3843867 |
| 1737567000 | 1075 | 20 | 1.90 | 1059.5 | 1078 | 1056.5 | 4834096 |
| 1737480600 | 1055 | 12.5 | 1.20 | 1044.5 | 1055.5 | 1042.5 | 4073668 |
| 1737394200 | 1042.5 | -3.5 | -0.33 | 1040.5 | 1048 | 1032.5 | 1856600 |
| 1737135000 | 1046 | 25 | 2.45 | 1020.5 | 1046 | 1019.5 | 4731490 |
| 1737048600 | 1021 | 8.5 | 0.84 | 1017 | 1026.5 | 1016 | 1639245 |
| 1736962200 | 1012.5 | 22.3 | 2.25 | 993 | 1017 | 987.4 | 1611361 |
| 1736875800 | 990.2 | 3.6 | 0.36 | 986.2 | 1005 | 986.2 | 1925552 |
| 1736789400 | 986.6 | -10.2 | -1.02 | 992.2 | 992.2 | 978 | 2345496 |
| 1736530200 | 996.8 | 8.6 | 0.87 | 982.6 | 996.8 | 982.6 | 2471313 |
| 1736443800 | 988.2 | -3 | -0.30 | 987.6 | 996.2 | 987.6 | 975943 |
| 1736357400 | 991.2 | 6 | 0.61 | 981 | 993.6 | 981 | 1967152 |
| 1736271000 | 985.2 | -7.6 | -0.77 | 991 | 994.6 | 978.4 | 2108459 |
| 1736184600 | 992.8 | 21.4 | 2.20 | 976.4 | 993.6 | 975 | 2285935 |
| 1735925400 | 971.4 | 9.8 | 1.02 | 967 | 975 | 959 | 1777667 |
| 1735839000 | 961.6 | 6.6 | 0.69 | 950.4 | 968.2 | 948.4 | 1510885 |
| 1735666200 | 955 | 15.6 | 1.66 | 927 | 956 | 927 | 1161642 |
| 1735579800 | 939.4 | -8 | -0.84 | 954 | 954 | 929.6 | 1208451 |
| 1735320600 | 947.4 | -6.2 | -0.65 | 947.8 | 958 | 941.6 | 1029191 |
| 1735061400 | 953.6 | 6.6 | 0.70 | 942 | 954.2 | 939.6 | 1400417 |
| 1734975000 | 947 | 6.8 | 0.72 | 943.8 | 947.6 | 936.4 | 1425286 |
| 1734715800 | 940.2 | 0.4 | 0.04 | 932 | 948.4 | 921 | 4046645 |
| 1734629400 | 939.8 | -17.2 | -1.80 | 944 | 944 | 920.2 | 1944717 |
| 1734543000 | 957 | 5.8 | 0.61 | 953 | 961.4 | 953 | 2040062 |
| 1734456600 | 951.2 | -8.4 | -0.88 | 959 | 962 | 951.2 | 3826697 |
| 1734370200 | 959.6 | -12.6 | -1.30 | 972 | 972.2 | 959.6 | 1780190 |
| 1734111000 | 972.2 | -3 | -0.31 | 974.2 | 984.6 | 967.6 | 2214831 |
| 1734024600 | 975.2 | 16.6 | 1.73 | 958 | 984.2 | 958 | 3920943 |
| 1733938200 | 958.6 | -11.8 | -1.22 | 960 | 969 | 958.6 | 3049888 |
| 1733851800 | 970.4 | -5 | -0.51 | 970 | 977.2 | 970 | 1191205 |
| 1733765400 | 975.4 | 3.2 | 0.33 | 972.4 | 987.6 | 972.4 | 1730196 |
| 1733506200 | 972.2 | 5.8 | 0.60 | 970.8 | 973.8 | 962 | 1315464 |
| 1733419800 | 966.4 | -17.2 | -1.75 | 982.6 | 982.6 | 965.6 | 1786368 |
| 1733333400 | 983.6 | 13.4 | 1.38 | 973 | 983.6 | 967 | 1611151 |
| 1733247000 | 970.2 | 10.4 | 1.08 | 954.4 | 970.8 | 954.4 | 1719993 |
| 1733160600 | 959.8 | 17 | 1.80 | 945.4 | 960.8 | 945 | 1544649 |
| 1732901400 | 942.8 | -5.6 | -0.59 | 946.2 | 951 | 941 | 1708404 |
| 1732815000 | 948.4 | 3.6 | 0.38 | 942.2 | 949 | 942.2 | 2623139 |
| 1732728600 | 944.8 | -3.2 | -0.34 | 945.8 | 945.8 | 936.6 | 1518914 |
| 1732642200 | 948 | 13 | 1.39 | 931.4 | 948 | 931.4 | 1501055 |
| 1732555800 | 935 | 5.8 | 0.62 | 935.4 | 946.4 | 931.2 | 1675603 |
| 1732296600 | 929.2 | 6.8 | 0.74 | 926 | 933.8 | 922.8 | 1484104 |
| 1732210200 | 922.4 | 14 | 1.54 | 911 | 922.4 | 908.2 | 1289308 |
| 1732123800 | 908.4 | -3.8 | -0.42 | 920.8 | 922.4 | 904 | 1824802 |
| 1732037400 | 912.2 | -2.8 | -0.31 | 920.2 | 920.2 | 908.4 | 1672162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
