News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.5 | 0.231676495366 | 2374 | 2440 | 2255 | 4504228 | 2325.10570505 | DE |
| 4 | -20.5 | -0.854166666667 | 2400 | 2486.5 | 2211.5 | 5201422 | 2341.56525449 | DE |
| 12 | -6.5 | -0.272422464376 | 2386 | 2642 | 2211.5 | 4028306 | 2399.20594977 | DE |
| 26 | -78.5 | -3.19365337673 | 2458 | 2642 | 2180 | 3430561 | 2398.3966132 | DE |
| 52 | 471.5 | 24.7117400419 | 1908 | 2813 | 1882.2 | 4059270 | 2381.58573816 | DE |
| 156 | -1602.5 | -40.2435961828 | 3982 | 4292.5 | 1630 | 4087951 | 2501.57253038 | DE |
| 260 | 1034.7 | 76.9408090422 | 1344.8 | 4292.5 | 1217.6 | 3935356 | 2526.28452143 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 2379.5 | -14 | -0.58 | 2430 | 2440 | 2371.5 | 4494122 |
| 1742923800 | 2393.5 | 88 | 3.82 | 2304 | 2396 | 2304 | 5848822 |
| 1742837400 | 2305.5 | 50.5 | 2.24 | 2309 | 2353.5 | 2303 | 1974530 |
| 1742578200 | 2255 | -71.5 | -3.07 | 2295 | 2305.5 | 2255 | 8671266 |
| 1742491800 | 2326.5 | -40.5 | -1.71 | 2374 | 2395.5 | 2325.5 | 1532398 |
| 1742405400 | 2367 | -4.5 | -0.19 | 2355.5 | 2369.5 | 2328 | 1900063 |
| 1742319000 | 2371.5 | 27.5 | 1.17 | 2377.5 | 2410 | 2337.5 | 6036814 |
| 1742232600 | 2344 | 31 | 1.34 | 2326.5 | 2357 | 2310.5 | 1451304 |
| 1741973400 | 2313 | 58 | 2.57 | 2279.5 | 2347 | 2260 | 2039559 |
| 1741887000 | 2255 | -0.5 | -0.02 | 2237.5 | 2272.5 | 2211.5 | 9720715 |
| 1741800600 | 2255.5 | 10.5 | 0.47 | 2266.5 | 2308 | 2235 | 2052726 |
| 1741714200 | 2245 | -12.5 | -0.55 | 2240 | 2309 | 2234 | 3056939 |
| 1741627800 | 2257.5 | -124 | -5.21 | 2384 | 2391 | 2251.5 | 5985860 |
| 1741368600 | 2381.5 | -81 | -3.29 | 2446 | 2448 | 2342 | 2094329 |
| 1741282200 | 2462.5 | 54.5 | 2.26 | 2418 | 2486.5 | 2414 | 6565263 |
| 1741195800 | 2408 | 107 | 4.65 | 2375 | 2420 | 2354 | 11812530 |
| 1741109400 | 2301 | -59.5 | -2.52 | 2303 | 2338.5 | 2281 | 2054850 |
| 1741023000 | 2360.5 | 24.5 | 1.05 | 2335.5 | 2422.5 | 2324 | 16490675 |
| 1740763800 | 2336 | -27 | -1.14 | 2330 | 2360 | 2301.5 | 3627923 |
| 1740677400 | 2363 | -53 | -2.19 | 2400 | 2408 | 2347.5 | 6617755 |
| 1740591000 | 2416 | 82 | 3.51 | 2352.5 | 2421.5 | 2346 | 5076331 |
| 1740504600 | 2334 | -64.5 | -2.69 | 2367 | 2410.5 | 2330 | 2941447 |
| 1740418200 | 2398.5 | -41.5 | -1.70 | 2422.5 | 2433 | 2360 | 4065709 |
| 1740159000 | 2440 | 11 | 0.45 | 2429 | 2477 | 2421.5 | 2037556 |
| 1740072600 | 2429 | 59 | 2.49 | 2400 | 2500 | 2385.5 | 6223068 |
| 1739986200 | 2370 | -83 | -3.38 | 2436.5 | 2440 | 2358 | 2322915 |
| 1739899800 | 2453 | -20.5 | -0.83 | 2482.5 | 2497.5 | 2421.5 | 1598745 |
| 1739813400 | 2473.5 | 10.5 | 0.43 | 2495 | 2512.5 | 2469 | 1257329 |
| 1739554200 | 2463 | -2 | -0.08 | 2487.5 | 2532.5 | 2446 | 1544357 |
| 1739467800 | 2465 | 27 | 1.11 | 2486.5 | 2502 | 2438.5 | 1310024 |
| 1739381400 | 2438 | -3 | -0.12 | 2450.5 | 2470 | 2412 | 6590882 |
| 1739295000 | 2441 | -61.5 | -2.46 | 2477.5 | 2487.5 | 2404 | 2650410 |
| 1739208600 | 2502.5 | 33.5 | 1.36 | 2458.5 | 2514.5 | 2444 | 1122003 |
| 1738949400 | 2469 | 19 | 0.78 | 2451 | 2499 | 2448 | 7245814 |
| 1738863000 | 2450 | 118 | 5.06 | 2376 | 2496.5 | 2363.5 | 7456335 |
| 1738776600 | 2332 | -10.5 | -0.45 | 2350 | 2352.5 | 2304.5 | 6845680 |
| 1738690200 | 2342.5 | -6 | -0.26 | 2372.5 | 2382.5 | 2332 | 1705927 |
| 1738603800 | 2348.5 | -32 | -1.34 | 2320 | 2352 | 2301.5 | 2226301 |
| 1738344600 | 2380.5 | -10 | -0.42 | 2389 | 2425 | 2363.5 | 2154289 |
| 1738258200 | 2390.5 | 28 | 1.19 | 2370 | 2396 | 2341 | 2057925 |
| 1738171800 | 2362.5 | 6 | 0.25 | 2366.5 | 2375.5 | 2345 | 3219327 |
| 1738085400 | 2356.5 | -21.5 | -0.90 | 2350.5 | 2412.5 | 2342.5 | 1636750 |
| 1737999000 | 2378 | -157.5 | -6.21 | 2401 | 2428 | 2350 | 5121296 |
| 1737739800 | 2535.5 | -12.5 | -0.49 | 2581 | 2611 | 2529.5 | 5900417 |
| 1737653400 | 2548 | -8.5 | -0.33 | 2524 | 2550.5 | 2487.5 | 13150968 |
| 1737567000 | 2556.5 | -24.5 | -0.95 | 2545 | 2585.5 | 2537.5 | 2367241 |
| 1737480600 | 2581 | -39.5 | -1.51 | 2586 | 2598 | 2565 | 1934548 |
| 1737394200 | 2620.5 | 72.5 | 2.85 | 2551.5 | 2642 | 2540.5 | 2012663 |
| 1737135000 | 2548 | 88 | 3.58 | 2500.5 | 2588.5 | 2485 | 6519784 |
| 1737048600 | 2460 | 12 | 0.49 | 2471 | 2490.5 | 2442 | 2029945 |
| 1736962200 | 2448 | -24 | -0.97 | 2414.5 | 2471.5 | 2414.5 | 1935346 |
| 1736875800 | 2472 | 19.5 | 0.80 | 2488 | 2513.5 | 2461 | 2334976 |
| 1736789400 | 2452.5 | 29.5 | 1.22 | 2413 | 2474 | 2409 | 1094533 |
| 1736530200 | 2423 | -16.5 | -0.68 | 2458.5 | 2481.5 | 2423 | 1372432 |
| 1736443800 | 2439.5 | 78 | 3.30 | 2372 | 2475 | 2370.5 | 4939947 |
| 1736357400 | 2361.5 | -8 | -0.34 | 2376.5 | 2387.5 | 2309.5 | 4017892 |
| 1736271000 | 2369.5 | -23 | -0.96 | 2379.5 | 2406.5 | 2356.5 | 4350344 |
| 1736184600 | 2392.5 | 46 | 1.96 | 2342.5 | 2440 | 2324 | 3266436 |
| 1735925400 | 2346.5 | -35 | -1.47 | 2370.5 | 2380 | 2342 | 1174588 |
| 1735839000 | 2381.5 | 17.5 | 0.74 | 2386 | 2409 | 2350 | 857414 |
| 1735666200 | 2364 | 28 | 1.20 | 2333.5 | 2374 | 2318 | 771430 |
| 1735579800 | 2336 | -6 | -0.26 | 2328 | 2336 | 2315 | 1200043 |
| 1735320600 | 2342 | -39.5 | -1.66 | 2345 | 2355.5 | 2333 | 3625269 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
