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 | -159.6 | -3.15539739027 | 5058 | 5129 | 4790.64 | 304679 | 4959.64951231 | CS |
| 4 | 209.97 | 4.47847147126 | 4688.43 | 5282 | 4684.07 | 304229 | 4964.65878625 | CS |
| 12 | -354.92 | -6.75610851804 | 5253.32 | 5337.24 | 4595.91 | 257507 | 4914.14707651 | CS |
| 26 | 1144.11 | 30.474736901 | 3754.29 | 5337.24 | 3700.97 | 235660 | 4739.65324983 | CS |
| 52 | 1446.4 | 41.9003476246 | 3452 | 5337.24 | 3180 | 241139 | 4184.99078985 | CS |
| 156 | 2928.14 | 148.616933806 | 1970.26 | 5337.24 | 1616.85 | 307657 | 2893.78212164 | CS |
| 260 | 3235.41 | 194.553785651 | 1662.99 | 5337.24 | 1107.285 | 349066 | 2461.17814772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 4898.4 | -47.75 | -0.97 | 4844.18 | 4967.95 | 4790.64 | 373167 |
| 1741044900 | 4946.15 | -69.86 | -1.39 | 5016.01 | 5054.75 | 4914.1 | 351347 |
| 1740785700 | 5016.01 | 97.88 | 1.99 | 4951.03 | 5016.01 | 4896.111 | 302959 |
| 1740699300 | 4918.13 | -116.42 | -2.31 | 5042.11 | 5060 | 4916.65 | 208509 |
| 1740612900 | 5034.55 | 0.72 | 0.01 | 5071.78 | 5129 | 5025 | 265761 |
| 1740526500 | 5033.83 | -15.25 | -0.30 | 5057.87 | 5089.8 | 4951.92 | 355476 |
| 1740440100 | 5049.08 | 58.44 | 1.17 | 5012.64 | 5102.9303 | 5009.92 | 345017 |
| 1740180900 | 4990.64 | -27.59 | -0.55 | 5218.74 | 5282 | 4970.05 | 724216 |
| 1740094500 | 5018.2299 | -92.37 | -1.81 | 5109.55 | 5109.99 | 4975.81 | 298978 |
| 1740008100 | 5110.6 | -31.28 | -0.61 | 5168.62 | 5168.62 | 5043.02 | 187192 |
| 1739921700 | 5141.88 | 97.48 | 1.93 | 5100 | 5165 | 5062.2111 | 257039 |
| 1739576100 | 5044.4 | 35.7 | 0.71 | 5050.83 | 5069.9999 | 4975.543 | 198596 |
| 1739489700 | 5008.7 | -9.41 | -0.19 | 5047.97 | 5079.09 | 4984.305 | 224467 |
| 1739403300 | 5018.11 | 120.79 | 2.47 | 4893.3 | 5020.66 | 4885.29 | 196660 |
| 1739316900 | 4897.32 | -16.16 | -0.33 | 4894.01 | 4931.78 | 4863.6 | 177366 |
| 1739230500 | 4913.4799 | 26.01 | 0.53 | 4962.71 | 4987 | 4905.99 | 191790 |
| 1738971300 | 4887.47 | 107.76 | 2.25 | 4863.3 | 5059.17 | 4863.3 | 396507 |
| 1738884900 | 4779.71 | 80.32 | 1.71 | 4730.64 | 4847 | 4729.88 | 428026 |
| 1738798500 | 4699.39 | 20.45 | 0.44 | 4688.43 | 4778.675 | 4684.07 | 218300 |
| 1738712100 | 4678.9399 | -13.96 | -0.30 | 4670.51 | 4728.57 | 4658.045 | 259413 |
| 1738625700 | 4692.9 | -44.66 | -0.94 | 4670.1899 | 4742.86 | 4621.05 | 232786 |
| 1738366500 | 4737.56 | -36.77 | -0.77 | 4796 | 4830 | 4711.04 | 245193 |
| 1738280100 | 4774.33 | 52.47 | 1.11 | 4789.34 | 4789.34 | 4700.05 | 237014 |
| 1738193700 | 4721.86 | 37.18 | 0.79 | 4705.56 | 4744.006 | 4688.77 | 179120 |
| 1738107300 | 4684.68 | 9.32 | 0.20 | 4670.1 | 4751.515 | 4660 | 330860 |
| 1738020900 | 4675.36 | -89.53 | -1.88 | 4656.87 | 4781.16 | 4656.87 | 297301 |
| 1737761700 | 4764.89 | 145.68 | 3.15 | 4802 | 4828 | 4723.79 | 239639 |
| 1737675300 | 4619.21 | 0 | 0.00 | 4619.21 | 4619.21 | 4619.21 | 0 |
| 1737588900 | 4619.21 | -67.2 | -1.43 | 4681.56 | 4704.5055 | 4595.91 | 361888 |
| 1737502500 | 4686.41 | -240.39 | -4.88 | 4922.8825 | 4922.8825 | 4615 | 400140 |
| 1737156900 | 4926.8 | 61.8 | 1.27 | 4950 | 4976.955 | 4894.45 | 260455 |
| 1737070500 | 4865 | 35.36 | 0.73 | 4821.7299 | 4901.6 | 4798.17 | 188437 |
| 1736984100 | 4829.64 | 50.83 | 1.06 | 4851.7299 | 4899.54 | 4815.71 | 237395 |
| 1736897700 | 4778.81 | 14.91 | 0.31 | 4795 | 4809.08 | 4751.075 | 206077 |
| 1736811300 | 4763.9 | 24.35 | 0.51 | 4710.29 | 4780.575 | 4660.32 | 209765 |
| 1736552100 | 4739.55 | -132.87 | -2.73 | 4835.85 | 4835.85 | 4700.16 | 302369 |
| 1736379300 | 4872.42 | 76.32 | 1.59 | 4799.95 | 4877.24 | 4785.5 | 263545 |
| 1736292900 | 4796.1 | -113.69 | -2.32 | 4884.85 | 4889.36 | 4788 | 218373 |
| 1736206500 | 4909.79 | 5.94 | 0.12 | 4942.67 | 4942.67 | 4845.55 | 275699 |
| 1735947300 | 4903.85 | -21.44 | -0.44 | 4943.14 | 4961.9531 | 4878.8626 | 163617 |
| 1735860900 | 4925.29 | -43.13 | -0.87 | 4991 | 5039.88 | 4896.665 | 139619 |
| 1735688100 | 4968.42 | -22.45 | -0.45 | 4990 | 5007.2299 | 4963.26 | 105278 |
| 1735601700 | 4990.87 | -46.52 | -0.92 | 4986.68 | 5016.4799 | 4938.0439 | 145907 |
| 1735342500 | 5037.39 | -58.65 | -1.15 | 5060 | 5078.64 | 5016.13 | 115808 |
| 1735256100 | 5096.04 | -26.9 | -0.53 | 5094.06 | 5125.84 | 5092.8 | 68656 |
| 1735077840 | 5122.9399 | 59.82 | 1.18 | 5086.27 | 5122.9399 | 5050.6899 | 78637 |
| 1734996900 | 5063.12 | 14.53 | 0.29 | 5070 | 5071.385 | 5005.12 | 162704 |
| 1734737700 | 5048.59 | 68.19 | 1.37 | 4979.71 | 5085.21 | 4969.37 | 410184 |
| 1734651300 | 4980.4 | 37.05 | 0.75 | 5007.2 | 5020.66 | 4946.835 | 274471 |
| 1734564900 | 4943.35 | -211.61 | -4.10 | 5120.82 | 5167.27 | 4939.85 | 313222 |
| 1734478500 | 5154.96 | 2.83 | 0.05 | 5139 | 5177.25 | 5112.63 | 216603 |
| 1734392100 | 5152.13 | -75.48 | -1.44 | 5211.57 | 5231.4 | 5141.1899 | 368128 |
| 1734132900 | 5227.61 | -41.32 | -0.78 | 5256.95 | 5260.4092 | 5213.6 | 161549 |
| 1734046500 | 5268.93 | -24.07 | -0.45 | 5300 | 5337.24 | 5255.645 | 145466 |
| 1733960100 | 5293 | 107.67 | 2.08 | 5235.31 | 5295.55 | 5224.5649 | 193269 |
| 1733873700 | 5185.33 | 35.73 | 0.69 | 5155.81 | 5223.67 | 5144.35 | 252071 |
| 1733787300 | 5149.6 | -150.74 | -2.84 | 5260 | 5280.3045 | 5142.08 | 266214 |
| 1733528100 | 5300.34 | 12.4 | 0.23 | 5295.06 | 5337.2 | 5266.84 | 186170 |
| 1733441700 | 5287.9399 | 44.78 | 0.85 | 5237.5 | 5330 | 5200 | 181774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
