News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 0.0341148153062 | 5276.3 | 5384 | 5265.2 | 0 | 0 | DE |
| 4 | -268.6 | -4.84251897525 | 5546.7 | 5595.5 | 5209.3 | 0 | 0 | DE |
| 12 | 251.6 | 5.00547100368 | 5026.5 | 5782 | 4905.4 | 0 | 0 | DE |
| 26 | -730.3 | -12.1546501564 | 6008.4 | 6017.5 | 4905.4 | 0 | 0 | DE |
| 52 | -586.5 | -10.0006820585 | 5864.6 | 6358.8 | 4905.4 | 0 | 0 | DE |
| 156 | 399.4 | 8.18660708795 | 4878.7 | 6545.9 | 4785.6 | 0 | 0 | DE |
| 260 | 414 | 8.5113381715 | 4864.1 | 6545.9 | 3127.6 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 5278.1 | -14.3 | -0.27 | 5282 | 5278.1 | 5278.1 | 0 |
| 1732770900 | 5292.4 | 27.2 | 0.52 | 5277.3 | 5292.4 | 5292.4 | 0 |
| 1732684500 | 5265.2 | -48.3 | -0.91 | 5260.3 | 5265.2 | 5265.2 | 0 |
| 1732598100 | 5313.5 | -70.5 | -1.31 | 5322.9 | 5313.5 | 5313.5 | 0 |
| 1732511700 | 5384 | 65.3 | 1.23 | 5360.5 | 5384 | 5384 | 0 |
| 1732252500 | 5318.7 | 24.9 | 0.47 | 5291.3 | 5318.7 | 5318.7 | 0 |
| 1732166100 | 5293.8 | -23.5 | -0.44 | 5276.3 | 5293.8 | 5293.8 | 0 |
| 1732079700 | 5317.3 | 9.4 | 0.18 | 5296.9 | 5317.3 | 5317.3 | 0 |
| 1731993300 | 5307.9 | 84.6 | 1.62 | 5285.6 | 5307.9 | 5307.9 | 0 |
| 1731906900 | 5223.3 | 14 | 0.27 | 5208.5 | 5223.3 | 5223.3 | 0 |
| 1731647700 | 5209.3 | -52.1 | -0.99 | 5190.6 | 5209.3 | 5209.3 | 0 |
| 1731561300 | 5261.4 | 28.5 | 0.54 | 5258.1 | 5261.4 | 5261.4 | 0 |
| 1731474900 | 5232.9 | -62.6 | -1.18 | 5268.1 | 5232.9 | 5232.9 | 0 |
| 1731388500 | 5295.5 | -133.9 | -2.47 | 5347.4 | 5295.5 | 5295.5 | 0 |
| 1731302100 | 5429.4 | -166.1 | -2.97 | 5553.5 | 5429.4 | 5429.4 | 0 |
| 1731042900 | 5595.5 | 108.4 | 1.98 | 5549.5 | 5595.5 | 5595.5 | 0 |
| 1730956500 | 5487.1 | -60.9 | -1.10 | 5478.5 | 5487.1 | 5487.1 | 0 |
| 1730870100 | 5548 | 41.5 | 0.75 | 5498.3 | 5548 | 5548 | 0 |
| 1730783700 | 5506.5 | -31.2 | -0.56 | 5508.6 | 5506.5 | 5506.5 | 0 |
| 1730697300 | 5537.7 | 81.6 | 1.50 | 5537.5 | 5537.7 | 5537.7 | 0 |
| 1730438100 | 5456.1 | -96.2 | -1.73 | 5508.3 | 5456.1 | 5456.1 | 0 |
| 1730351700 | 5552.3 | -37.2 | -0.67 | 5546.7 | 5552.3 | 5552.3 | 0 |
| 1730265300 | 5589.5 | 16.2 | 0.29 | 5564.3 | 5589.5 | 5589.5 | 0 |
| 1730178900 | 5573.3 | 45.1 | 0.82 | 5546 | 5573.3 | 5573.3 | 0 |
| 1730092500 | 5528.2 | 35.3 | 0.64 | 5515.8 | 5528.2 | 5528.2 | 0 |
| 1729833300 | 5492.9 | -5.8 | -0.11 | 5508 | 5492.9 | 5492.9 | 0 |
| 1729746900 | 5498.7 | -57.7 | -1.04 | 5551.2 | 5498.7 | 5498.7 | 0 |
| 1729660500 | 5556.4 | -0.3 | -0.01 | 5548.5 | 5556.4 | 5556.4 | 0 |
| 1729574100 | 5556.7 | -26.5 | -0.47 | 5608 | 5556.7 | 5556.7 | 0 |
| 1729487700 | 5583.2 | 23 | 0.41 | 5564.7 | 5583.2 | 5583.2 | 0 |
| 1729228500 | 5560.2 | -117.6 | -2.07 | 5616.1 | 5560.2 | 5560.2 | 0 |
| 1729142100 | 5677.8 | 63.1 | 1.12 | 5638.4 | 5677.8 | 5677.8 | 0 |
| 1729055700 | 5614.7 | -54.1 | -0.95 | 5631.9 | 5614.7 | 5614.7 | 0 |
| 1728969300 | 5668.8 | 40 | 0.71 | 5650.5 | 5668.8 | 5668.8 | 0 |
| 1728882900 | 5628.8 | 2.1 | 0.04 | 5606.1 | 5628.8 | 5628.8 | 0 |
| 1728623700 | 5626.7 | 76.6 | 1.38 | 5615.1 | 5626.7 | 5626.7 | 0 |
| 1728537300 | 5550.1 | -16.2 | -0.29 | 5535.3 | 5550.1 | 5550.1 | 0 |
| 1728450900 | 5566.3 | -172.7 | -3.01 | 5631.4 | 5566.3 | 5566.3 | 0 |
| 1728364500 | 5739 | 10.7 | 0.19 | 5731 | 5739 | 5739 | 0 |
| 1728278100 | 5728.3 | 51.2 | 0.90 | 5718.6 | 5728.3 | 5728.3 | 0 |
| 1728022500 | 5677.1 | -97.4 | -1.69 | 5745 | 5677.1 | 5677.1 | 0 |
| 1727936100 | 5774.5 | 33.7 | 0.59 | 5748.6 | 5774.5 | 5774.5 | 0 |
| 1727849700 | 5740.8 | 19.9 | 0.35 | 5714.7 | 5740.8 | 5740.8 | 0 |
| 1727763300 | 5720.9 | -61.1 | -1.06 | 5805 | 5720.9 | 5720.9 | 0 |
| 1727676900 | 5782 | 124.3 | 2.20 | 5692 | 5782 | 5782 | 0 |
| 1727417700 | 5657.7 | 178.4 | 3.26 | 5616.8 | 5657.7 | 5657.7 | 0 |
| 1727331300 | 5479.3 | 37.2 | 0.68 | 5491.4 | 5479.3 | 5479.3 | 0 |
| 1727244900 | 5442.1 | 211.1 | 4.04 | 5345.5 | 5442.1 | 5442.1 | 0 |
| 1727158500 | 5231 | 66.8 | 1.29 | 5214.2 | 5231 | 5231 | 0 |
| 1727072100 | 5164.2 | -105.2 | -2.00 | 5185.6 | 5164.2 | 5164.2 | 0 |
| 1726812900 | 5269.4 | 82.5 | 1.59 | 5252.1 | 5269.4 | 5269.4 | 0 |
| 1726726500 | 5186.9 | 45.7 | 0.89 | 5168.5 | 5186.9 | 5186.9 | 0 |
| 1726640100 | 5141.2 | -24.1 | -0.47 | 5143.4 | 5141.2 | 5141.2 | 0 |
| 1726553700 | 5165.3 | -16.5 | -0.32 | 5146.6 | 5165.3 | 5165.3 | 0 |
| 1726467300 | 5181.8 | 52.1 | 1.02 | 5166.1 | 5181.8 | 5181.8 | 0 |
| 1726208100 | 5129.7 | 131.1 | 2.62 | 5065.5 | 5129.7 | 5129.7 | 0 |
| 1726121700 | 4998.6 | 21.2 | 0.43 | 5002.2 | 4998.6 | 4998.6 | 0 |
| 1726035300 | 4977.4 | 0 | 0.00 | 4977.4 | 4977.4 | 4977.4 | 0 |
| 1725948900 | 4977.4 | 72 | 1.47 | 4940.2 | 4977.4 | 4977.4 | 0 |
| 1725862500 | 4905.4 | -111.6 | -2.22 | 4942.9 | 4905.4 | 4905.4 | 0 |
| 1725603300 | 5017 | 1.7 | 0.03 | 5012.8 | 5017 | 5017 | 0 |
| 1725516900 | 5015.3 | -53.3 | -1.05 | 5026.5 | 5015.3 | 5015.3 | 0 |
| 1725430500 | 5068.6 | -192.1 | -3.65 | 5195.1 | 5068.6 | 5068.6 | 0 |
| 1725344100 | 5260.7 | -28.5 | -0.54 | 5269.2 | 5260.7 | 5260.7 | 0 |
| 1725257700 | 5289.2 | -15.4 | -0.29 | 5312.5 | 5289.2 | 5289.2 | 0 |
| 1724998500 | 5304.6 | 43.4 | 0.82 | 5270.4 | 5304.6 | 5304.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
