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 | -15 | -1.12951807229 | 1328 | 1352 | 1306 | 1010106 | 1323.00998964 | DE |
| 4 | 109 | 9.05315614618 | 1204 | 1362 | 1170 | 1151220 | 1259.93836254 | DE |
| 12 | 138 | 11.7446808511 | 1175 | 1362 | 1170 | 1398019 | 1248.4903419 | DE |
| 26 | 392.5 | 42.6398696361 | 920.5 | 1362 | 914.5 | 1336398 | 1161.55373652 | DE |
| 52 | 521 | 65.7828282828 | 792 | 1362 | 668 | 1128210 | 1028.86781434 | DE |
| 156 | 120.5 | 10.1048218029 | 1192.5 | 1362 | 502 | 929515 | 895.00532064 | DE |
| 260 | 262 | 24.9286393911 | 1051 | 1491 | 502 | 893124 | 907.71605654 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 1313 | -7 | -0.53 | 1325 | 1338 | 1313 | 1066213 |
| 1721406600 | 1320 | -10 | -0.75 | 1324 | 1337 | 1306 | 1180142 |
| 1721320200 | 1330 | 16 | 1.22 | 1319 | 1340 | 1319 | 1204319 |
| 1721233800 | 1314 | -13 | -0.98 | 1325 | 1325 | 1308 | 705552 |
| 1721147400 | 1327 | 7 | 0.53 | 1316 | 1329 | 1309 | 1056024 |
| 1721061000 | 1320 | -16 | -1.20 | 1328 | 1352 | 1318 | 904494 |
| 1720801800 | 1336 | 21 | 1.60 | 1328 | 1362 | 1301 | 1870530 |
| 1720715400 | 1315 | 25 | 1.94 | 1295 | 1324 | 1284 | 1207046 |
| 1720629000 | 1290 | 19 | 1.49 | 1280 | 1290 | 1261 | 880184 |
| 1720542600 | 1271 | -21 | -1.63 | 1329 | 1329 | 1261 | 1235750 |
| 1720456200 | 1292 | -10 | -0.77 | 1303 | 1317 | 1292 | 1144374 |
| 1720197000 | 1302 | 43 | 3.42 | 1277 | 1321 | 1277 | 1380809 |
| 1720110600 | 1259 | 30 | 2.44 | 1229 | 1264 | 1229 | 625551 |
| 1720024200 | 1229 | 39 | 3.28 | 1200 | 1230 | 1200 | 1182866 |
| 1719937800 | 1190 | -5 | -0.42 | 1190 | 1198 | 1181 | 908141 |
| 1719851400 | 1195 | 12 | 1.01 | 1196 | 1212 | 1193 | 1676507 |
| 1719592200 | 1183 | 0 | 0.00 | 1189 | 1204 | 1174 | 831601 |
| 1719505800 | 1183 | 3 | 0.25 | 1191 | 1191 | 1179 | 715023 |
| 1719419400 | 1180 | -1 | -0.08 | 1192 | 1192 | 1170 | 729402 |
| 1719333000 | 1181 | -11 | -0.92 | 1196 | 1197 | 1178 | 2880097 |
| 1719246600 | 1192 | 7 | 0.59 | 1204 | 1212 | 1187 | 705978 |
| 1718987400 | 1185 | -23 | -1.90 | 1234 | 1234 | 1185 | 13409117 |
| 1718901000 | 1208 | 12 | 1.00 | 1200 | 1217 | 1193 | 576384 |
| 1718814600 | 1196 | -8 | -0.66 | 1212 | 1212 | 1186 | 756884 |
| 1718728200 | 1204 | -12 | -0.99 | 1223 | 1231 | 1200 | 751179 |
| 1718641800 | 1216 | 2 | 0.16 | 1221 | 1233 | 1211 | 912542 |
| 1718382600 | 1214 | -27 | -2.18 | 1248 | 1248 | 1201 | 1369708 |
| 1718296200 | 1241 | -34 | -2.67 | 1245 | 1266 | 1238 | 1449029 |
| 1718209800 | 1275 | 36 | 2.91 | 1254 | 1275 | 1234 | 957170 |
| 1718123400 | 1239 | -16 | -1.27 | 1258 | 1273 | 1239 | 861265 |
| 1718037000 | 1255 | 6 | 0.48 | 1240 | 1255 | 1231 | 671496 |
| 1717777800 | 1249 | -30 | -2.35 | 1284 | 1284 | 1248 | 560292 |
| 1717691400 | 1279 | -8 | -0.62 | 1293 | 1293 | 1268 | 914945 |
| 1717605000 | 1287 | -10 | -0.77 | 1307 | 1312 | 1274 | 1409830 |
| 1717518600 | 1297 | -12 | -0.92 | 1299 | 1316 | 1279 | 846660 |
| 1717432200 | 1309 | 21 | 1.63 | 1300 | 1322 | 1300 | 938549 |
| 1717173000 | 1288 | 6 | 0.47 | 1278 | 1298 | 1273 | 1218541 |
| 1717086600 | 1282 | 37 | 2.97 | 1242 | 1293 | 1242 | 1599357 |
| 1717000200 | 1245 | -9 | -0.72 | 1255 | 1280 | 1245 | 2028206 |
| 1716913800 | 1254 | -56 | -4.27 | 1313 | 1313 | 1250 | 891874 |
| 1716568200 | 1310 | 20 | 1.55 | 1276 | 1313 | 1276 | 602702 |
| 1716481800 | 1290 | 8 | 0.62 | 1282 | 1304 | 1271 | 2397277 |
| 1716395400 | 1282 | -10 | -0.77 | 1281 | 1291 | 1269 | 1906861 |
| 1716309000 | 1292 | -15 | -1.15 | 1305 | 1315 | 1287 | 666283 |
| 1716222600 | 1307 | 1 | 0.08 | 1277 | 1327 | 1277 | 864283 |
| 1715963400 | 1306 | 4 | 0.31 | 1295 | 1308 | 1279 | 830172 |
| 1715877000 | 1302 | 11 | 0.85 | 1300 | 1317 | 1286 | 1594186 |
| 1715790600 | 1291 | 30 | 2.38 | 1265 | 1299 | 1265 | 1618341 |
| 1715704200 | 1261 | -3 | -0.24 | 1267 | 1267 | 1245 | 1101387 |
| 1715617800 | 1264 | -31 | -2.39 | 1290 | 1290 | 1255 | 1587395 |
| 1715358600 | 1295 | 20 | 1.57 | 1288 | 1303 | 1279 | 1610228 |
| 1715272200 | 1275 | 0 | 0.00 | 1275 | 1285 | 1267 | 1363684 |
| 1715185800 | 1275 | 5 | 0.39 | 1269 | 1275 | 1258 | 1127887 |
| 1715099400 | 1270 | -17 | -1.32 | 1300 | 1307 | 1270 | 1540748 |
| 1714753800 | 1287 | 62 | 5.06 | 1232 | 1287 | 1232 | 1327107 |
| 1714667400 | 1225 | 24 | 2.00 | 1208 | 1243 | 1208 | 1117328 |
| 1714581000 | 1201 | 3 | 0.25 | 1232 | 1235 | 1195 | 607944 |
| 1714494600 | 1198 | 5 | 0.42 | 1193 | 1204 | 1193 | 1241646 |
| 1714408200 | 1193 | 19 | 1.62 | 1175 | 1195 | 1171 | 2832235 |
| 1714149000 | 1174 | 35 | 3.07 | 1149 | 1174 | 1147 | 933107 |
| 1714062600 | 1139 | -5 | -0.44 | 1148 | 1161 | 1132 | 771511 |
| 1713976200 | 1144 | -18 | -1.55 | 1152 | 1169 | 1135 | 846053 |
| 1713889800 | 1162 | 43 | 3.84 | 1123 | 1192 | 1123 | 1512178 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
