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 | -43.2 | -4.94053064959 | 874.4 | 875.4 | 819.2 | 5712830 | 840.17479116 | DE |
| 4 | -13.4 | -1.58654984608 | 844.6 | 903 | 819.2 | 3435091 | 857.13792962 | DE |
| 12 | 56.6 | 7.30699715982 | 774.6 | 903 | 746.2 | 2833815 | 829.28591125 | DE |
| 26 | 77.8 | 10.326519777 | 753.4 | 903 | 678.8 | 2674525 | 781.17150026 | DE |
| 52 | 77.4 | 10.2679755903 | 753.8 | 903 | 678.8 | 2775402 | 772.86841254 | DE |
| 156 | -294.8 | -26.1811722913 | 1126 | 1231.5 | 656 | 3109229 | 852.52260243 | DE |
| 260 | -243.3 | -22.6430898092 | 1074.5 | 1231.5 | 450 | 3299381 | 824.89151146 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 831.2 | 2 | 0.24 | 830.2 | 835 | 829.6 | 418661 |
| 1734975000 | 829.2 | -4 | -0.48 | 829.2 | 831 | 819.2 | 3987659 |
| 1734715800 | 833.2 | -8.2 | -0.97 | 838.4 | 839 | 829.2 | 7717121 |
| 1734629400 | 841.4 | -12.8 | -1.50 | 843.2 | 847 | 835.4 | 11200417 |
| 1734543000 | 854.2 | -2.2 | -0.26 | 859 | 859.8 | 849.4 | 3614331 |
| 1734456600 | 856.4 | -23.4 | -2.66 | 874.4 | 875.4 | 856 | 2044623 |
| 1734370200 | 879.8 | -13.8 | -1.54 | 890 | 890.4 | 877.6 | 2184906 |
| 1734111000 | 893.6 | 6.4 | 0.72 | 886.6 | 893.6 | 886.6 | 2711190 |
| 1734024600 | 887.2 | 5.4 | 0.61 | 881.2 | 890.6 | 878.8 | 1500180 |
| 1733938200 | 881.8 | 2.8 | 0.32 | 876 | 882.6 | 873.2 | 4378816 |
| 1733851800 | 879 | -12.6 | -1.41 | 884.4 | 884.6 | 876.6 | 1534936 |
| 1733765400 | 891.6 | 24 | 2.77 | 893.6 | 903 | 885.2 | 2861943 |
| 1733506200 | 867.6 | 7 | 0.81 | 860.2 | 869.6 | 857.8 | 1802081 |
| 1733419800 | 860.6 | -3.8 | -0.44 | 861.6 | 866.4 | 847.6 | 1923801 |
| 1733333400 | 864.4 | -2.8 | -0.32 | 866.8 | 871.8 | 854.8 | 2730869 |
| 1733247000 | 867.2 | 0.2 | 0.02 | 867 | 878.4 | 866.4 | 1983938 |
| 1733160600 | 867 | 7.8 | 0.91 | 860.6 | 869.2 | 858.2 | 2028323 |
| 1732901400 | 859.2 | -1.2 | -0.14 | 858.6 | 868.8 | 856 | 1973523 |
| 1732815000 | 860.4 | 8.2 | 0.96 | 844.4 | 865.8 | 844.4 | 1915309 |
| 1732728600 | 852.2 | -1.2 | -0.14 | 857.6 | 859.6 | 835.6 | 4237152 |
| 1732642200 | 853.4 | 10.8 | 1.28 | 844.6 | 853.4 | 840.4 | 6370701 |
| 1732555800 | 842.6 | 9.4 | 1.13 | 840 | 849 | 833 | 11135742 |
| 1732296600 | 833.2 | 18 | 2.21 | 822.6 | 833.4 | 812.8 | 2837967 |
| 1732210200 | 815.2 | 5.2 | 0.64 | 814.4 | 817.4 | 807 | 2228647 |
| 1732123800 | 810 | -5.6 | -0.69 | 818 | 818 | 806.8 | 2043539 |
| 1732037400 | 815.6 | -2.2 | -0.27 | 817.4 | 825.4 | 808.4 | 2195163 |
| 1731951000 | 817.8 | -5.4 | -0.66 | 821 | 823 | 812.4 | 1927633 |
| 1731691800 | 823.2 | -15.8 | -1.88 | 835.2 | 844.6 | 805.2 | 3685673 |
| 1731605400 | 839 | 16.8 | 2.04 | 827.6 | 841.6 | 823.8 | 3044195 |
| 1731519000 | 822.2 | -5.6 | -0.68 | 826.6 | 832.8 | 817.4 | 2022746 |
| 1731432600 | 827.8 | -23.8 | -2.79 | 842 | 845.4 | 827.8 | 2523833 |
| 1731346200 | 851.6 | 5.4 | 0.64 | 851 | 856.4 | 849.4 | 1258550 |
| 1731087000 | 846.2 | -6.8 | -0.80 | 853.2 | 853.4 | 836.2 | 2316699 |
| 1731000600 | 853 | -6 | -0.70 | 861 | 862.8 | 853 | 1471923 |
| 1730914200 | 859 | 23 | 2.75 | 848.4 | 872.2 | 848.2 | 2725878 |
| 1730827800 | 836 | 6.4 | 0.77 | 829.8 | 841 | 829 | 1830881 |
| 1730741400 | 829.6 | 1.4 | 0.17 | 828.4 | 838 | 827 | 1407881 |
| 1730482200 | 828.2 | 14.4 | 1.77 | 813 | 828.2 | 810.6 | 2255972 |
| 1730395800 | 813.8 | -9.6 | -1.17 | 816.4 | 822.8 | 809.6 | 2552051 |
| 1730309400 | 823.4 | -14.2 | -1.70 | 833.8 | 835.4 | 821 | 1832917 |
| 1730223000 | 837.6 | 7 | 0.84 | 834.6 | 842.6 | 832 | 3222770 |
| 1730136600 | 830.6 | 8 | 0.97 | 825.8 | 836.6 | 825.2 | 1856338 |
| 1729873800 | 822.6 | -7.6 | -0.92 | 825 | 828.4 | 815.2 | 1623899 |
| 1729787400 | 830.2 | 9.4 | 1.15 | 820.4 | 831 | 818.6 | 3161613 |
| 1729701000 | 820.8 | 47.2 | 6.10 | 797 | 821.4 | 790.8 | 3783977 |
| 1729614600 | 773.6 | -6.4 | -0.82 | 774 | 780.4 | 768.2 | 2363913 |
| 1729528200 | 780 | -6.2 | -0.79 | 785.6 | 789.4 | 777.6 | 914346 |
| 1729269000 | 786.2 | 0 | 0.00 | 781.6 | 791.2 | 781 | 1626888 |
| 1729182600 | 786.2 | 14.2 | 1.84 | 771 | 787.6 | 765 | 2613327 |
| 1729096200 | 772 | 12.8 | 1.69 | 760.8 | 773.4 | 760.6 | 1732609 |
| 1729009800 | 759.2 | 5.4 | 0.72 | 759 | 763.4 | 753.4 | 3162008 |
| 1728923400 | 753.8 | -1.6 | -0.21 | 751.6 | 756.4 | 746.2 | 4211795 |
| 1728664200 | 755.4 | -0.4 | -0.05 | 756.8 | 758.8 | 752.8 | 1304612 |
| 1728577800 | 755.8 | -21.8 | -2.80 | 761 | 763.8 | 755.2 | 1342976 |
| 1728491400 | 777.6 | 8.2 | 1.07 | 777.2 | 781.2 | 773.2 | 1594302 |
| 1728405000 | 769.4 | -10 | -1.28 | 775.2 | 777.8 | 767.8 | 1806856 |
| 1728318600 | 779.4 | -3.2 | -0.41 | 784.2 | 785.6 | 775.4 | 1868372 |
| 1728059400 | 782.6 | 9.6 | 1.24 | 773.4 | 787.6 | 771.4 | 1595034 |
| 1727973000 | 773 | -4 | -0.51 | 773.4 | 774.4 | 757.6 | 2583462 |
| 1727886600 | 777 | -3.4 | -0.44 | 777.8 | 779.8 | 768.6 | 3265474 |
| 1727800200 | 780.4 | 17.2 | 2.25 | 774.6 | 796.8 | 773.4 | 4390449 |
| 1727713800 | 763.2 | -16.8 | -2.15 | 776.2 | 782.2 | 762.8 | 2849587 |
| 1727454600 | 780 | 12.4 | 1.62 | 770 | 781.2 | 768.4 | 2846003 |
| 1727368200 | 767.6 | 6.4 | 0.84 | 767.2 | 775 | 765.8 | 1966563 |
| 1727281800 | 761.2 | -4.2 | -0.55 | 760.8 | 765.2 | 757 | 1730521 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
