News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 34.5 | 2.27197892657 | 1518.5 | 1557.5 | 1486 | 8193994 | 1517.84492671 | DE |
| 4 | 16 | 1.04098893949 | 1537 | 1557.5 | 1485.5 | 6666803 | 1513.70258349 | DE |
| 12 | -180 | -10.3866128102 | 1733 | 1820 | 1484 | 7841453 | 1629.00902761 | DE |
| 26 | 22 | 1.43696930111 | 1531 | 1820 | 1484 | 7993925 | 1640.6261248 | DE |
| 52 | 175 | 12.6995645864 | 1378 | 1820 | 1330.2 | 7538428 | 1554.08348431 | DE |
| 156 | 141.8 | 10.048185941 | 1411.2 | 1824.4 | 1283.2 | 8606944 | 1529.41229333 | DE |
| 260 | -121.4 | -7.25035833731 | 1674.4 | 1857 | 1190.8 | 8875493 | 1525.78029554 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 1553 | 29.5 | 1.94 | 1525 | 1557.5 | 1521.5 | 5089214 |
| 1721925000 | 1523.5 | 13.5 | 0.89 | 1517 | 1533 | 1508.5 | 8388181 |
| 1721838600 | 1510 | 0.5 | 0.03 | 1495.5 | 1510 | 1486 | 9037857 |
| 1721752200 | 1509.5 | -15 | -0.98 | 1519.5 | 1539 | 1504 | 7684161 |
| 1721665800 | 1524.5 | 2 | 0.13 | 1531.5 | 1533 | 1522 | 6880458 |
| 1721406600 | 1522.5 | -7.5 | -0.49 | 1518.5 | 1526 | 1504 | 8979312 |
| 1721320200 | 1530 | 1.5 | 0.10 | 1541 | 1549 | 1527.5 | 3550246 |
| 1721233800 | 1528.5 | 27.5 | 1.83 | 1495.5 | 1533 | 1491.5 | 4555498 |
| 1721147400 | 1501 | 3 | 0.20 | 1488 | 1502 | 1485.5 | 4152345 |
| 1721061000 | 1498 | -19 | -1.25 | 1508.5 | 1518 | 1493.5 | 4854938 |
| 1720801800 | 1517 | 12 | 0.80 | 1521 | 1530 | 1516.5 | 4415586 |
| 1720715400 | 1505 | 0 | 0.00 | 1506.5 | 1515 | 1500.5 | 5079008 |
| 1720629000 | 1505 | -5 | -0.33 | 1511 | 1515.5 | 1498.5 | 7880565 |
| 1720542600 | 1510 | 0.5 | 0.03 | 1515 | 1524 | 1510 | 4965667 |
| 1720456200 | 1509.5 | -1.5 | -0.10 | 1498 | 1518.5 | 1487 | 9945047 |
| 1720197000 | 1511 | 0.5 | 0.03 | 1511.5 | 1527 | 1486 | 8159240 |
| 1720110600 | 1510.5 | 7 | 0.47 | 1514 | 1518.5 | 1507.5 | 3955356 |
| 1720024200 | 1503.5 | 0 | 0.00 | 1513.5 | 1513.5 | 1497 | 9871351 |
| 1719937800 | 1503.5 | -22.5 | -1.47 | 1515.5 | 1517.5 | 1494 | 7042372 |
| 1719851400 | 1526 | -3.5 | -0.23 | 1519.5 | 1538.5 | 1512 | 5861232 |
| 1719592200 | 1529.5 | 3.5 | 0.23 | 1537 | 1541.5 | 1523 | 8077646 |
| 1719505800 | 1526 | -73.5 | -4.60 | 1503.5 | 1532 | 1484 | 10676769 |
| 1719419400 | 1599.5 | 4.5 | 0.28 | 1600.5 | 1612.5 | 1591 | 5248766 |
| 1719333000 | 1595 | -13.5 | -0.84 | 1604.5 | 1609 | 1586.5 | 9793065 |
| 1719246600 | 1608.5 | 9.5 | 0.59 | 1601.5 | 1616.5 | 1598.5 | 18595932 |
| 1718987400 | 1599 | -19 | -1.17 | 1608 | 1615 | 1575 | 16605832 |
| 1718901000 | 1618 | 1.5 | 0.09 | 1619.5 | 1622.5 | 1606 | 3915993 |
| 1718814600 | 1616.5 | 4.5 | 0.28 | 1607.5 | 1620 | 1594 | 3036612 |
| 1718728200 | 1612 | 12 | 0.75 | 1608 | 1619 | 1604.5 | 4665488 |
| 1718641800 | 1600 | -4.5 | -0.28 | 1613 | 1613 | 1589 | 3788149 |
| 1718382600 | 1604.5 | -5.5 | -0.34 | 1611.5 | 1615.5 | 1599.5 | 4229866 |
| 1718296200 | 1610 | 5 | 0.31 | 1610 | 1618.5 | 1599.5 | 3808048 |
| 1718209800 | 1605 | -10 | -0.62 | 1614 | 1621 | 1595 | 10252801 |
| 1718123400 | 1615 | -6 | -0.37 | 1628 | 1640.5 | 1609.5 | 20843335 |
| 1718037000 | 1621 | -8 | -0.49 | 1618 | 1627.5 | 1611 | 4499731 |
| 1717777800 | 1629 | -11 | -0.67 | 1633 | 1641 | 1611 | 6977520 |
| 1717691400 | 1640 | -10.5 | -0.64 | 1650.5 | 1658.5 | 1627.5 | 6154299 |
| 1717605000 | 1650.5 | 35.5 | 2.20 | 1631 | 1663.5 | 1630.5 | 8610704 |
| 1717518600 | 1615 | 17 | 1.06 | 1595 | 1626 | 1588 | 18355498 |
| 1717432200 | 1598 | -168.5 | -9.54 | 1616.5 | 1637.5 | 1589.5 | 24114501 |
| 1717173000 | 1766.5 | 36.5 | 2.11 | 1735.5 | 1766.5 | 1735 | 17477197 |
| 1717086600 | 1730 | -16.5 | -0.94 | 1748.5 | 1752.5 | 1730 | 8017910 |
| 1717000200 | 1746.5 | 6.5 | 0.37 | 1730 | 1746.5 | 1729 | 8400511 |
| 1716913800 | 1740 | -34.5 | -1.94 | 1776.5 | 1776.5 | 1740 | 4684253 |
| 1716568200 | 1774.5 | -3.5 | -0.20 | 1780 | 1793.5 | 1766.5 | 4163088 |
| 1716481800 | 1778 | -10.5 | -0.59 | 1796 | 1808.5 | 1772.5 | 6850063 |
| 1716395400 | 1788.5 | 32.5 | 1.85 | 1743.5 | 1792.5 | 1740.5 | 10458053 |
| 1716309000 | 1756 | -19 | -1.07 | 1770 | 1770 | 1740 | 6193613 |
| 1716222600 | 1775 | 0 | 0.00 | 1775.5 | 1778.5 | 1769 | 2851224 |
| 1715963400 | 1775 | -8.5 | -0.48 | 1773.5 | 1779 | 1764.5 | 9685415 |
| 1715877000 | 1783.5 | -29 | -1.60 | 1792.5 | 1802 | 1775.5 | 5323517 |
| 1715790600 | 1812.5 | 2.5 | 0.14 | 1811 | 1820 | 1803 | 4861272 |
| 1715704200 | 1810 | 0 | 0.00 | 1805 | 1812.5 | 1797 | 4741076 |
| 1715617800 | 1810 | 10.5 | 0.58 | 1797 | 1810 | 1792 | 4235825 |
| 1715358600 | 1799.5 | 19 | 1.07 | 1784 | 1799.5 | 1780 | 9804173 |
| 1715272200 | 1780.5 | 7 | 0.39 | 1780 | 1786.5 | 1771.5 | 6397670 |
| 1715185800 | 1773.5 | 12.5 | 0.71 | 1770 | 1776 | 1766 | 5216372 |
| 1715099400 | 1761 | 27.5 | 1.59 | 1736 | 1767 | 1736 | 13697012 |
| 1714753800 | 1733.5 | 5 | 0.29 | 1733 | 1739.5 | 1724.5 | 4237056 |
| 1714667400 | 1728.5 | 23.5 | 1.38 | 1705 | 1729.5 | 1695.5 | 6275082 |
| 1714581000 | 1705 | 32 | 1.91 | 1685.5 | 1718.5 | 1673 | 5853296 |
| 1714494600 | 1673 | 3 | 0.18 | 1661.5 | 1679.5 | 1658.5 | 7034492 |
| 1714408200 | 1670 | 17 | 1.03 | 1650 | 1677 | 1646 | 5880629 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
