News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 108 | 4.30107526882 | 2511 | 2707 | 2481 | 352 | 2606.21956769 | DE |
| 4 | 309 | 13.3766233766 | 2310 | 2707 | 2201 | 356 | 2438.53810119 | DE |
| 12 | 536 | 25.7321171387 | 2083 | 2707 | 1960 | 379 | 2240.41532258 | DE |
| 26 | 558 | 27.0742358079 | 2061 | 2707 | 1888.5 | 382 | 2133.7453793 | DE |
| 52 | 656.2 | 33.4318320766 | 1962.8 | 2707 | 1888.5 | 376 | 2171.16179398 | DE |
| 156 | 1339.5 | 104.68933177 | 1279.5 | 2707 | 961.6 | 205 | 1993.09137776 | DE |
| 260 | 1926.2 | 278.031177829 | 692.8 | 2707 | 512 | 149 | 1838.34571802 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 2657 | -4 | -0.15 | 2666 | 2707 | 2647 | 497 |
| 1737667620 | 2661 | 50 | 1.91 | 2609 | 2668 | 2604 | 297 |
| 1737581220 | 2611 | 50 | 1.95 | 2569 | 2622 | 2551 | 406 |
| 1737494820 | 2561 | 66 | 2.65 | 2482 | 2565 | 2482 | 282 |
| 1737408420 | 2495 | 2 | 0.08 | 2511 | 2514 | 2481 | 276 |
| 1737149220 | 2493 | 4 | 0.16 | 2500 | 2505 | 2456 | 440 |
| 1737062820 | 2489 | 114 | 4.80 | 2372 | 2509 | 2372 | 727 |
| 1736976420 | 2375 | 34 | 1.45 | 2337 | 2391 | 2325 | 305 |
| 1736890020 | 2341 | -21 | -0.89 | 2364 | 2389 | 2340 | 152 |
| 1736803620 | 2362 | -7 | -0.30 | 2356 | 2369 | 2332 | 383 |
| 1736544420 | 2369 | -12 | -0.50 | 2371 | 2400 | 2360 | 350 |
| 1736458020 | 2381 | -7 | -0.29 | 2378 | 2388 | 2355 | 166 |
| 1736371620 | 2388 | 35 | 1.49 | 2361 | 2388 | 2333 | 312 |
| 1736285220 | 2353 | 36 | 1.55 | 2325 | 2382 | 2315 | 587 |
| 1736198820 | 2317 | 95 | 4.28 | 2289 | 2349 | 2260 | 442 |
| 1735939620 | 2222 | -71 | -3.10 | 2292 | 2305 | 2201 | 370 |
| 1735853220 | 2293 | -15 | -0.65 | 2309 | 2320 | 2249 | 295 |
| 1735594020 | 2308 | -8 | -0.35 | 2310 | 2317 | 2300 | 117 |
| 1735334820 | 2316 | -3 | -0.13 | 2310 | 2321 | 2298 | 288 |
| 1734989220 | 2319 | 13 | 0.56 | 2306 | 2319 | 2289 | 241 |
| 1734730020 | 2306 | 22 | 0.96 | 2268 | 2313 | 2263 | 1414 |
| 1734643620 | 2284 | 11 | 0.48 | 2244 | 2303 | 2230 | 297 |
| 1734557220 | 2273 | -10 | -0.44 | 2284 | 2320 | 2273 | 263 |
| 1734470820 | 2283 | 3 | 0.13 | 2276 | 2313 | 2254 | 390 |
| 1734384420 | 2280 | 16 | 0.71 | 2253 | 2285 | 2251 | 373 |
| 1734125220 | 2264 | -14 | -0.61 | 2273 | 2305 | 2263 | 290 |
| 1734038820 | 2278 | 11 | 0.49 | 2268 | 2298 | 2258 | 313 |
| 1733952420 | 2267 | 13 | 0.58 | 2256 | 2275 | 2212 | 286 |
| 1733866020 | 2254 | -39 | -1.70 | 2294 | 2294 | 2227 | 288 |
| 1733779620 | 2293 | 44 | 1.96 | 2247 | 2309 | 2243 | 458 |
| 1733520420 | 2249 | 82 | 3.78 | 2165 | 2276 | 2165 | 488 |
| 1733434020 | 2167 | -31 | -1.41 | 2190 | 2220 | 2167 | 459 |
| 1733347620 | 2198 | 21 | 0.96 | 2179 | 2205 | 2172 | 348 |
| 1733261220 | 2177 | 24 | 1.11 | 2151 | 2211 | 2144 | 560 |
| 1733174820 | 2153 | 87 | 4.21 | 2055 | 2160 | 2052 | 730 |
| 1732915620 | 2066 | 28 | 1.37 | 2037 | 2070 | 2029 | 193 |
| 1732829220 | 2038 | 3 | 0.15 | 2054 | 2058 | 2032 | 175 |
| 1732742820 | 2035 | -7 | -0.34 | 2039 | 2065 | 2030 | 206 |
| 1732656420 | 2042 | -36 | -1.73 | 2075 | 2092 | 2030 | 271 |
| 1732570020 | 2078 | 56 | 2.77 | 2040 | 2086 | 2026 | 478 |
| 1732310820 | 2022 | 32 | 1.61 | 1985.5 | 2027 | 1978.5 | 193 |
| 1732224420 | 1990 | 6.5 | 0.33 | 1991 | 1993 | 1960 | 244 |
| 1732138020 | 1983.5 | -9.5 | -0.48 | 2003 | 2015 | 1977.5 | 188 |
| 1732051620 | 1993 | -21 | -1.04 | 2022 | 2027 | 1970 | 644 |
| 1731965220 | 2014 | -12 | -0.59 | 2030 | 2043 | 2008 | 207 |
| 1731705960 | 2026 | -12 | -0.59 | 2035 | 2051 | 2021 | 202 |
| 1731619560 | 2038 | 38 | 1.90 | 1990.5 | 2049 | 1985 | 313 |
| 1731533160 | 2000 | 1 | 0.05 | 1986.5 | 2010 | 1970 | 313 |
| 1731446820 | 1999 | -66 | -3.20 | 2042 | 2053 | 1961.5 | 935 |
| 1731360420 | 2065 | -8 | -0.39 | 2083 | 2094 | 2051 | 372 |
| 1731101220 | 2073 | -84 | -3.89 | 2146 | 2153 | 2058 | 610 |
| 1731014760 | 2157 | 63 | 3.01 | 2099 | 2169 | 2080 | 486 |
| 1730928360 | 2094 | 19 | 0.92 | 2078 | 2149 | 2076 | 346 |
| 1730841960 | 2075 | 15 | 0.73 | 2061 | 2087 | 2053 | 212 |
| 1730755560 | 2060 | -9 | -0.43 | 2083 | 2110 | 2060 | 354 |
| 1730496360 | 2069 | 4 | 0.19 | 2065 | 2090 | 2065 | 230 |
| 1730409960 | 2065 | -31 | -1.48 | 2083 | 2100 | 2042 | 291 |
| 1730323560 | 2096 | -32 | -1.50 | 2127 | 2128 | 2078 | 251 |
| 1730237160 | 2128 | 7 | 0.33 | 2128 | 2163 | 2122 | 332 |
| 1730150760 | 2121 | 24 | 1.14 | 2105 | 2161 | 2105 | 474 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
