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 | -20.2 | -2.04494837012 | 987.8 | 991.2 | 934.8 | 2209914 | 955.93320628 | DE |
| 4 | -142.4 | -12.8288288288 | 1110 | 1142.5 | 934.8 | 2526554 | 1035.14489697 | DE |
| 12 | 35.6 | 3.81974248927 | 932 | 1142.5 | 921 | 2432354 | 1034.42100141 | DE |
| 26 | 156 | 19.2212912765 | 811.6 | 1142.5 | 805 | 2349494 | 954.61949039 | DE |
| 52 | 175.4 | 22.1408735168 | 792.2 | 1142.5 | 733.8 | 2651267 | 905.12178165 | DE |
| 156 | 66 | 7.32031943212 | 901.6 | 1142.5 | 604.8 | 2781878 | 801.0230526 | DE |
| 260 | 467.6 | 93.52 | 500 | 1568 | 451.8 | 3151676 | 927.90988436 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 967.6 | 27.8 | 2.96 | 941.6 | 970.8 | 941.6 | 1971163 |
| 1741887000 | 939.8 | -21 | -2.19 | 952 | 956.4 | 934.8 | 1830341 |
| 1741800600 | 960.8 | 16.6 | 1.76 | 950 | 966.6 | 945.4 | 1902259 |
| 1741714200 | 944.2 | -15.8 | -1.65 | 950 | 962.4 | 939.4 | 2767124 |
| 1741627800 | 960 | -16.2 | -1.66 | 984.6 | 984.6 | 945.6 | 2436556 |
| 1741368600 | 976.2 | -23.8 | -2.38 | 987.8 | 991.2 | 972.6 | 2113291 |
| 1741282200 | 1000 | 3.8 | 0.38 | 1011 | 1011 | 986.8 | 2857172 |
| 1741195800 | 996.2 | 26.2 | 2.70 | 993 | 1007 | 988.8 | 3685707 |
| 1741109400 | 970 | -64 | -6.19 | 1007.5 | 1011.5 | 968.6 | 5185757 |
| 1741023000 | 1034 | -8 | -0.77 | 1045.5 | 1055 | 1032 | 1549907 |
| 1740763800 | 1042 | -23.5 | -2.21 | 1036.5 | 1047 | 1023 | 2639037 |
| 1740677400 | 1065.5 | -4 | -0.37 | 1060.5 | 1069.5 | 1044 | 1730733 |
| 1740591000 | 1069.5 | 30 | 2.89 | 1043 | 1072.5 | 1043 | 2136508 |
| 1740504600 | 1039.5 | -34.5 | -3.21 | 1052.5 | 1066.5 | 1036.5 | 2613873 |
| 1740418200 | 1074 | -34 | -3.07 | 1097 | 1098.5 | 1065 | 2397318 |
| 1740159000 | 1108 | 3 | 0.27 | 1103 | 1122 | 1102 | 1965343 |
| 1740072600 | 1105 | -20 | -1.78 | 1120 | 1121 | 1099 | 4281976 |
| 1739986200 | 1125 | 7.5 | 0.67 | 1114.5 | 1125 | 1112.5 | 1999486 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
