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 | -24 | -2.02702702703 | 1184 | 1198 | 1112 | 10582 | 1175.09140049 | DE |
| 4 | -124 | -9.65732087227 | 1284 | 1310 | 1112 | 49490 | 1210.92917371 | DE |
| 12 | -106 | -8.37282780411 | 1266 | 1420 | 1112 | 40637 | 1246.45367192 | DE |
| 26 | -254 | -17.9632248939 | 1414 | 1500 | 1112 | 40392 | 1286.49815898 | DE |
| 52 | 132 | 12.8404669261 | 1028 | 1750 | 954 | 54049 | 1267.76249255 | DE |
| 156 | -3095 | -72.7379553467 | 4255 | 4410 | 684 | 73630 | 1627.61015515 | DE |
| 260 | -2080 | -64.1975308642 | 3240 | 5800 | 684 | 57426 | 2273.1315428 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 1170 | -6 | -0.51 | 1150 | 1172 | 1150 | 10837 |
| 1740072600 | 1176 | 10 | 0.86 | 1176 | 1190 | 1174 | 28120 |
| 1739986200 | 1166 | -14 | -1.19 | 1170 | 1176 | 1164 | 2776 |
| 1739899800 | 1180 | 0 | 0.00 | 1180 | 1198 | 1178 | 8173 |
| 1739813400 | 1180 | -2 | -0.17 | 1184 | 1190 | 1180 | 3004 |
| 1739554200 | 1182 | 30 | 2.60 | 1166 | 1192 | 1166 | 83677 |
| 1739467800 | 1152 | -48 | -4.00 | 1176 | 1194 | 1148 | 8009 |
| 1739381400 | 1200 | 16 | 1.35 | 1196 | 1200 | 1180 | 7583 |
| 1739295000 | 1184 | -14 | -1.17 | 1180 | 1206 | 1174 | 18873 |
| 1739208600 | 1198 | -2 | -0.17 | 1238 | 1240 | 1190 | 147740 |
| 1738949400 | 1200 | 2 | 0.17 | 1188 | 1210 | 1186 | 30689 |
| 1738863000 | 1198 | 12 | 1.01 | 1182 | 1242 | 1174 | 19048 |
| 1738776600 | 1186 | 6 | 0.51 | 1212 | 1212 | 1154 | 249260 |
| 1738690200 | 1180 | -14 | -1.17 | 1194 | 1210 | 1162 | 17413 |
| 1738603800 | 1194 | -48 | -3.86 | 1222 | 1224 | 1194 | 36332 |
| 1738344600 | 1242 | -6 | -0.48 | 1298 | 1298 | 1238 | 17957 |
| 1738258200 | 1248 | -58 | -4.44 | 1282 | 1282 | 1248 | 230728 |
| 1738171800 | 1306 | 10 | 0.77 | 1302 | 1310 | 1302 | 31763 |
| 1738085400 | 1296 | 6 | 0.47 | 1290 | 1308 | 1284 | 19645 |
| 1737999000 | 1290 | -16 | -1.23 | 1284 | 1296 | 1284 | 18175 |
| 1737739800 | 1306 | -8 | -0.61 | 1318 | 1322 | 1300 | 46361 |
| 1737653400 | 1314 | 14 | 1.08 | 1314 | 1314 | 1256 | 5340 |
| 1737567000 | 1300 | 60 | 4.84 | 1228 | 1312 | 1226 | 143096 |
| 1737480600 | 1240 | -56 | -4.32 | 1226 | 1292 | 1194 | 116760 |
| 1737394200 | 1296 | -4 | -0.31 | 1274 | 1370 | 1274 | 19500 |
| 1737135000 | 1300 | 10 | 0.78 | 1290 | 1310 | 1290 | 4480 |
| 1737048600 | 1290 | 4 | 0.31 | 1264 | 1294 | 1264 | 13258 |
| 1736962200 | 1286 | 10 | 0.78 | 1278 | 1286 | 1278 | 1378 |
| 1736875800 | 1276 | 12 | 0.95 | 1240 | 1278 | 1238 | 5091 |
| 1736789400 | 1264 | -14 | -1.10 | 1264 | 1278 | 1252 | 19997 |
| 1736530200 | 1278 | 2 | 0.16 | 1254 | 1278 | 1248 | 473337 |
| 1736443800 | 1276 | -2 | -0.16 | 1246 | 1276 | 1238 | 4143 |
| 1736357400 | 1278 | 14 | 1.11 | 1266 | 1278 | 1240 | 7705 |
| 1736271000 | 1264 | 2 | 0.16 | 1270 | 1284 | 1264 | 5208 |
| 1736184600 | 1262 | -8 | -0.63 | 1278 | 1280 | 1262 | 4989 |
| 1735925400 | 1270 | -6 | -0.47 | 1276 | 1276 | 1250 | 3823 |
| 1735839000 | 1276 | -30 | -2.30 | 1302 | 1306 | 1272 | 6839 |
| 1735666200 | 1306 | -42 | -3.12 | 1312 | 1312 | 1280 | 7948 |
| 1735579800 | 1348 | 0 | 0.00 | 1320 | 1348 | 1318 | 1215 |
| 1735320600 | 1348 | -48 | -3.44 | 1350 | 1356 | 1346 | 2562 |
| 1735061400 | 1396 | 96 | 7.38 | 1300 | 1396 | 1292 | 7361 |
| 1734975000 | 1300 | 50 | 4.00 | 1266 | 1300 | 1266 | 3844 |
| 1734715800 | 1250 | -38 | -2.95 | 1268 | 1268 | 1234 | 77296 |
| 1734629400 | 1288 | -132 | -9.30 | 1372 | 1372 | 1280 | 9031 |
| 1734543000 | 1420 | 110 | 8.40 | 1262 | 1420 | 1260 | 11068 |
| 1734456600 | 1310 | 50 | 3.97 | 1248 | 1310 | 1248 | 2458 |
| 1734370200 | 1260 | 0 | 0.00 | 1260 | 1260 | 1260 | 21892 |
| 1734111000 | 1260 | 10 | 0.80 | 1250 | 1274 | 1244 | 48108 |
| 1734024600 | 1250 | 30 | 2.46 | 1220 | 1250 | 1218 | 164395 |
| 1733938200 | 1220 | -12 | -0.97 | 1234 | 1240 | 1210 | 8264 |
| 1733851800 | 1232 | -2 | -0.16 | 1260 | 1260 | 1228 | 8062 |
| 1733765400 | 1234 | -24 | -1.91 | 1250 | 1266 | 1232 | 13925 |
| 1733506200 | 1258 | -8 | -0.63 | 1288 | 1288 | 1252 | 7135 |
| 1733419800 | 1266 | -34 | -2.62 | 1268 | 1282 | 1260 | 17081 |
| 1733333400 | 1300 | 60 | 4.84 | 1214 | 1300 | 1206 | 12810 |
| 1733247000 | 1240 | -38 | -2.97 | 1270 | 1270 | 1226 | 16691 |
| 1733160600 | 1278 | -22 | -1.69 | 1266 | 1286 | 1266 | 4042 |
| 1732901400 | 1300 | 20 | 1.56 | 1306 | 1316 | 1284 | 27519 |
| 1732815000 | 1280 | -20 | -1.54 | 1274 | 1280 | 1274 | 3346 |
| 1732728600 | 1300 | 28 | 2.20 | 1302 | 1306 | 1286 | 16902 |
| 1732642200 | 1272 | -28 | -2.15 | 1286 | 1314 | 1258 | 8000 |
| 1732555800 | 1300 | -28 | -2.11 | 1330 | 1330 | 1300 | 13528 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
