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 | -40 | -2.7397260274 | 1460 | 1460 | 1410 | 18675 | 1415.53005558 | DE |
| 4 | 5 | 0.353356890459 | 1415 | 1465 | 1400 | 23881 | 1433.41312131 | DE |
| 12 | 55 | 4.0293040293 | 1365 | 1465 | 1300 | 22102 | 1396.32008763 | DE |
| 26 | 105 | 7.98479087452 | 1315 | 1465 | 1280 | 25858 | 1348.94785296 | DE |
| 52 | 145 | 11.3725490196 | 1275 | 1465 | 1210 | 23912 | 1319.95493872 | DE |
| 156 | 355 | 33.3333333333 | 1065 | 1465 | 1015 | 23514 | 1201.00042405 | DE |
| 260 | 345 | 32.0930232558 | 1075 | 1465 | 610 | 31950 | 1039.09998827 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 1425 | 15 | 1.06 | 1425 | 1425 | 1420 | 10200 |
| 1721925000 | 1410 | -10 | -0.70 | 1420 | 1420 | 1410 | 8849 |
| 1721838600 | 1420 | 10 | 0.71 | 1410 | 1420 | 1410 | 7783 |
| 1721752200 | 1410 | -10 | -0.70 | 1425 | 1425 | 1410 | 37990 |
| 1721665800 | 1420 | -5 | -0.35 | 1460 | 1460 | 1415 | 28555 |
| 1721406600 | 1425 | 5 | 0.35 | 1425 | 1425 | 1415 | 13365 |
| 1721320200 | 1420 | -5 | -0.35 | 1450 | 1450 | 1420 | 44396 |
| 1721233800 | 1425 | -20 | -1.38 | 1445 | 1450 | 1425 | 25253 |
| 1721147400 | 1445 | 0 | 0.00 | 1455 | 1455 | 1445 | 12411 |
| 1721061000 | 1445 | -5 | -0.34 | 1435 | 1450 | 1435 | 31998 |
| 1720801800 | 1450 | 5 | 0.35 | 1455 | 1455 | 1445 | 8119 |
| 1720715400 | 1445 | 10 | 0.70 | 1440 | 1455 | 1440 | 18352 |
| 1720629000 | 1435 | 0 | 0.00 | 1450 | 1460 | 1420 | 15886 |
| 1720542600 | 1435 | 0 | 0.00 | 1445 | 1445 | 1430 | 46939 |
| 1720456200 | 1435 | 10 | 0.70 | 1445 | 1445 | 1430 | 20886 |
| 1720197000 | 1425 | -25 | -1.72 | 1440 | 1460 | 1420 | 8296 |
| 1720110600 | 1450 | 5 | 0.35 | 1460 | 1460 | 1440 | 12477 |
| 1720024200 | 1445 | 0 | 0.00 | 1455 | 1465 | 1445 | 104771 |
| 1719937800 | 1445 | 0 | 0.00 | 1400 | 1450 | 1400 | 8031 |
| 1719851400 | 1445 | 5 | 0.35 | 1415 | 1445 | 1415 | 13063 |
| 1719592200 | 1440 | 25 | 1.77 | 1415 | 1445 | 1405 | 49669 |
| 1719505800 | 1415 | 20 | 1.43 | 1390 | 1415 | 1390 | 46722 |
| 1719419400 | 1395 | 10 | 0.72 | 1395 | 1400 | 1385 | 8839 |
| 1719333000 | 1385 | 5 | 0.36 | 1390 | 1390 | 1375 | 16544 |
| 1719246600 | 1380 | -25 | -1.78 | 1410 | 1410 | 1380 | 19970 |
| 1718987400 | 1405 | 5 | 0.36 | 1380 | 1405 | 1380 | 18584 |
| 1718901000 | 1400 | -5 | -0.36 | 1400 | 1400 | 1400 | 5512 |
| 1718814600 | 1405 | 7.5 | 0.54 | 1400 | 1405 | 1400 | 9582 |
| 1718728200 | 1397.5 | 17.5 | 1.27 | 1395 | 1397.5 | 1385 | 20539 |
| 1718641800 | 1380 | 0 | 0.00 | 1390 | 1390 | 1380 | 11026 |
| 1718382600 | 1380 | 10 | 0.73 | 1370 | 1395 | 1370 | 29837 |
| 1718296200 | 1370 | -10 | -0.72 | 1380 | 1380 | 1365 | 62247 |
| 1718209800 | 1380 | 15 | 1.10 | 1330 | 1380 | 1330 | 18133 |
| 1718123400 | 1365 | 5 | 0.37 | 1355 | 1365 | 1355 | 8290 |
| 1718037000 | 1360 | 5 | 0.37 | 1370 | 1370 | 1355 | 44725 |
| 1717777800 | 1355 | 5 | 0.37 | 1360 | 1370 | 1350 | 25986 |
| 1717691400 | 1350 | 5 | 0.37 | 1365 | 1380 | 1350 | 8967 |
| 1717605000 | 1345 | 10 | 0.75 | 1345 | 1355 | 1345 | 14602 |
| 1717518600 | 1335 | -5 | -0.37 | 1315 | 1345 | 1300 | 12413 |
| 1717432200 | 1340 | 15 | 1.13 | 1375 | 1375 | 1340 | 24983 |
| 1717173000 | 1325 | -5 | -0.38 | 1355 | 1355 | 1325 | 37485 |
| 1717086600 | 1330 | -30 | -2.21 | 1375 | 1375 | 1330 | 32646 |
| 1717000200 | 1360 | -5 | -0.37 | 1370 | 1375 | 1345 | 26489 |
| 1716913800 | 1365 | 10 | 0.74 | 1360 | 1375 | 1355 | 12734 |
| 1716568200 | 1355 | -15 | -1.09 | 1355 | 1355 | 1355 | 3866 |
| 1716481800 | 1370 | -2.5 | -0.18 | 1390 | 1390 | 1340 | 12244 |
| 1716395400 | 1372.5 | 12.5 | 0.92 | 1380 | 1380 | 1355 | 10746 |
| 1716309000 | 1360 | -10 | -0.73 | 1395 | 1395 | 1350 | 22303 |
| 1716222600 | 1370 | -15 | -1.08 | 1375 | 1380 | 1370 | 24119 |
| 1715963400 | 1385 | 5 | 0.36 | 1390 | 1390 | 1375 | 27463 |
| 1715877000 | 1380 | -5 | -0.36 | 1380 | 1380 | 1380 | 7329 |
| 1715790600 | 1385 | 10 | 0.73 | 1370 | 1395 | 1370 | 7794 |
| 1715704200 | 1375 | 0 | 0.00 | 1380 | 1380 | 1350 | 8239 |
| 1715617800 | 1375 | 5 | 0.36 | 1370 | 1390 | 1370 | 17053 |
| 1715358600 | 1370 | -15 | -1.08 | 1395 | 1395 | 1365 | 19953 |
| 1715272200 | 1385 | 25 | 1.84 | 1380 | 1390 | 1335 | 29986 |
| 1715185800 | 1360 | -10 | -0.73 | 1360 | 1360 | 1360 | 9761 |
| 1715099400 | 1370 | 15 | 1.11 | 1365 | 1385 | 1355 | 36913 |
| 1714753800 | 1355 | 5 | 0.37 | 1350 | 1360 | 1350 | 12977 |
| 1714667400 | 1350 | 10 | 0.75 | 1330 | 1365 | 1330 | 8787 |
| 1714581000 | 1340 | 0 | 0.00 | 1345 | 1345 | 1340 | 33095 |
| 1714494600 | 1340 | 15 | 1.13 | 1345 | 1345 | 1335 | 9174 |
| 1714408200 | 1325 | -5 | -0.38 | 1340 | 1345 | 1325 | 19911 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
