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 | 37 | 1.5644820296 | 2365 | 2420 | 2332 | 513 | 2405 | DE |
| 4 | -65 | -2.63477908391 | 2467 | 2499 | 2039 | 615 | 2297.94843462 | DE |
| 12 | -305 | -11.2670853343 | 2707 | 2998 | 2039 | 401 | 2507.88237692 | DE |
| 26 | 324 | 15.5919153032 | 2078 | 2998 | 1960 | 386 | 2375.19777797 | DE |
| 52 | 50 | 2.12585034014 | 2352 | 2998 | 1888.5 | 373 | 2237.35580382 | DE |
| 156 | 1210.5 | 101.594628619 | 1191.5 | 2998 | 961.6 | 229 | 2086.80663039 | DE |
| 260 | 1723 | 253.755522828 | 679 | 2998 | 650 | 165 | 1929.71892383 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 2398 | -7 | -0.29 | 2410 | 2420 | 2371 | 415 |
| 1745526420 | 2405 | 50 | 2.12 | 2365 | 2407 | 2332 | 513 |
| 1745440020 | 2355 | 0 | 0.00 | 2355 | 2355 | 2355 | 0 |
| 1745353620 | 2355 | 0 | 0.00 | 2355 | 2355 | 2355 | 0 |
| 1744921620 | 2355 | 0 | 0.00 | 2355 | 2355 | 2355 | 0 |
| 1744835220 | 2355 | -13 | -0.55 | 2357 | 2364 | 2300 | 599 |
| 1744748820 | 2368 | 93 | 4.09 | 2279 | 2376 | 2279 | 544 |
| 1744662420 | 2275 | -64 | -2.74 | 2369 | 2369 | 2255 | 889 |
| 1744403220 | 2339 | 39 | 1.70 | 2329 | 2340 | 2250 | 411 |
| 1744316820 | 2300 | -100 | -4.17 | 2399 | 2400 | 2263 | 625 |
| 1744230420 | 2400 | 213 | 9.74 | 2176 | 2499 | 2164 | 790 |
| 1744144020 | 2187 | 21 | 0.97 | 2226 | 2269 | 2157 | 813 |
| 1744057620 | 2166 | -55 | -2.48 | 2116 | 2272 | 2039 | 1388 |
| 1743798420 | 2221 | -105 | -4.51 | 2325 | 2343 | 2200 | 1101 |
| 1743712020 | 2326 | -92 | -3.80 | 2410 | 2410 | 2323 | 447 |
| 1743625620 | 2418 | -4 | -0.17 | 2419 | 2440 | 2411 | 196 |
| 1743539220 | 2422 | 1 | 0.04 | 2421 | 2434 | 2404 | 190 |
| 1743452820 | 2421 | -11 | -0.45 | 2432 | 2432 | 2392 | 394 |
| 1743197220 | 2432 | -42 | -1.70 | 2467 | 2473 | 2417 | 331 |
| 1743110820 | 2474 | 15 | 0.61 | 2452 | 2483 | 2445 | 164 |
| 1743024420 | 2459 | -62 | -2.46 | 2517 | 2527 | 2449 | 266 |
| 1742938020 | 2521 | 12 | 0.48 | 2505 | 2521 | 2476 | 243 |
| 1742851620 | 2509 | -5 | -0.20 | 2525 | 2533 | 2475 | 151 |
| 1742592420 | 2514 | -2 | -0.08 | 2501 | 2519 | 2475 | 172 |
| 1742506020 | 2516 | 18 | 0.72 | 2496 | 2519 | 2480 | 181 |
| 1742419620 | 2498 | 53 | 2.17 | 2425 | 2503 | 2417 | 352 |
| 1742333220 | 2445 | -58 | -2.32 | 2504 | 2506 | 2437 | 293 |
| 1742246820 | 2503 | -13 | -0.52 | 2505 | 2516 | 2468 | 213 |
| 1741987620 | 2516 | 42 | 1.70 | 2473 | 2536 | 2462 | 190 |
| 1741901220 | 2474 | -30 | -1.20 | 2499 | 2526 | 2456 | 212 |
| 1741814820 | 2504 | 7 | 0.28 | 2500 | 2544 | 2470 | 428 |
| 1741728420 | 2497 | -7 | -0.28 | 2513 | 2516 | 2450 | 332 |
| 1741642020 | 2504 | -17 | -0.67 | 2513 | 2547 | 2471 | 808 |
| 1741382820 | 2521 | -46 | -1.79 | 2555 | 2575 | 2490 | 324 |
| 1741296420 | 2567 | -146 | -5.38 | 2713 | 2724 | 2550 | 521 |
| 1741210020 | 2713 | -4 | -0.15 | 2719 | 2727 | 2658 | 262 |
| 1741123620 | 2717 | 12 | 0.44 | 2712 | 2729 | 2659 | 433 |
| 1741037220 | 2705 | -25 | -0.92 | 2746 | 2750 | 2699 | 326 |
| 1740778020 | 2730 | 34 | 1.26 | 2677 | 2743 | 2665 | 214 |
| 1740691620 | 2696 | 3 | 0.11 | 2699 | 2718 | 2676 | 213 |
| 1740605220 | 2693 | -39 | -1.43 | 2738 | 2742 | 2685 | 182 |
| 1740518820 | 2732 | 55 | 2.05 | 2678 | 2733 | 2661 | 199 |
| 1740432420 | 2677 | -57 | -2.08 | 2771 | 2771 | 2677 | 391 |
| 1740173220 | 2734 | 3 | 0.11 | 2748 | 2759 | 2722 | 200 |
| 1740086820 | 2731 | 2 | 0.07 | 2738 | 2741 | 2705 | 279 |
| 1740000420 | 2729 | -91 | -3.23 | 2807 | 2810 | 2709 | 523 |
| 1739914020 | 2820 | -3 | -0.11 | 2820 | 2834 | 2781 | 261 |
| 1739827620 | 2823 | -35 | -1.22 | 2850 | 2910 | 2804 | 480 |
| 1739568420 | 2858 | 26 | 0.92 | 2840 | 2998 | 2800 | 868 |
| 1739482020 | 2832 | 75 | 2.72 | 2760 | 2837 | 2760 | 410 |
| 1739395620 | 2757 | 4 | 0.15 | 2760 | 2773 | 2708 | 204 |
| 1739309220 | 2753 | -3 | -0.11 | 2746 | 2772 | 2739 | 269 |
| 1739222820 | 2756 | 52 | 1.92 | 2710 | 2761 | 2693 | 428 |
| 1738963620 | 2704 | -50 | -1.82 | 2774 | 2800 | 2691 | 288 |
| 1738877220 | 2754 | 31 | 1.14 | 2718 | 2769 | 2713 | 319 |
| 1738790820 | 2723 | 12 | 0.44 | 2686 | 2728 | 2683 | 328 |
| 1738704420 | 2711 | -17 | -0.62 | 2728 | 2738 | 2702 | 191 |
| 1738618020 | 2728 | 28 | 1.04 | 2707 | 2737 | 2632 | 421 |
| 1738358820 | 2700 | -5 | -0.18 | 2707 | 2746 | 2698 | 309 |
| 1738272420 | 2705 | 25 | 0.93 | 2684 | 2716 | 2671 | 231 |
| 1738186020 | 2680 | 48 | 1.82 | 2634 | 2685 | 2625 | 245 |
| 1738099620 | 2632 | -37 | -1.39 | 2679 | 2696 | 2607 | 514 |
| 1738013220 | 2669 | 12 | 0.45 | 2630 | 2676 | 2590 | 432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
