News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 36 | 1.72537742631 | 2086.5 | 2231.5 | 2079.5 | 3705937 | 2142.38366446 | DE |
| 4 | -197 | -8.49320974348 | 2319.5 | 2321 | 1989 | 3605678 | 2135.2125642 | DE |
| 12 | -278.5 | -11.599333611 | 2401 | 2470 | 1989 | 3300902 | 2243.03269902 | DE |
| 26 | 187.3 | 9.67858619264 | 1935.2 | 2813 | 1882.2 | 4686656 | 2364.10194644 | DE |
| 52 | -84.5 | -3.82872677843 | 2207 | 2813 | 1630 | 4917197 | 2135.68525291 | DE |
| 156 | -470.5 | -18.1450057848 | 2593 | 4292.5 | 1630 | 4147382 | 2627.87232247 | DE |
| 260 | 234.5 | 12.4205508475 | 1888 | 4292.5 | 1018.2 | 4015194 | 2464.68352529 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 2122.5 | -6.5 | -0.31 | 2131 | 2144 | 2099.5 | 1841979 |
| 1726849800 | 2129 | -72 | -3.27 | 2192.5 | 2192.5 | 2122.5 | 5057902 |
| 1726763400 | 2201 | 77.5 | 3.65 | 2184 | 2231.5 | 2176 | 4115388 |
| 1726677000 | 2123.5 | -13.5 | -0.63 | 2132.5 | 2132.5 | 2106 | 5004679 |
| 1726590600 | 2137 | 37.5 | 1.79 | 2100 | 2144 | 2097.5 | 2869028 |
| 1726504200 | 2099.5 | -5 | -0.24 | 2086.5 | 2104.5 | 2079.5 | 1482689 |
| 1726245000 | 2104.5 | 42.5 | 2.06 | 2068 | 2110 | 2052 | 1819426 |
| 1726158600 | 2062 | 59.5 | 2.97 | 2040 | 2080 | 2028.5 | 2796468 |
| 1726072200 | 2002.5 | -6.5 | -0.32 | 2015 | 2048.5 | 1994 | 2086950 |
| 1725985800 | 2009 | -20.5 | -1.01 | 2019 | 2052.5 | 1989 | 6053060 |
| 1725899400 | 2029.5 | 5.5 | 0.27 | 2032.5 | 2051.5 | 2014.5 | 4991029 |
| 1725640200 | 2024 | -78 | -3.71 | 2103 | 2108 | 2011.5 | 2253175 |
| 1725553800 | 2102 | 4.5 | 0.21 | 2089 | 2131 | 2079.5 | 2181604 |
| 1725467400 | 2097.5 | -11 | -0.52 | 2079 | 2111.5 | 2074 | 3309081 |
| 1725381000 | 2108.5 | -106.5 | -4.81 | 2185 | 2191 | 2103.5 | 4831965 |
| 1725294600 | 2215 | 6 | 0.27 | 2201 | 2231.5 | 2167 | 1258512 |
| 1725035400 | 2209 | -30 | -1.34 | 2247 | 2267 | 2191 | 5255055 |
| 1724949000 | 2239 | 4 | 0.18 | 2239.5 | 2258 | 2225.5 | 728854 |
| 1724862600 | 2235 | -44 | -1.93 | 2257.5 | 2261 | 2227.5 | 1714946 |
| 1724776200 | 2279 | 29 | 1.29 | 2319.5 | 2321 | 2270 | 10698073 |
| 1724430600 | 2250 | 13.5 | 0.60 | 2240 | 2256.5 | 2220.5 | 979280 |
| 1724344200 | 2236.5 | -41 | -1.80 | 2273.5 | 2275.5 | 2223 | 5280445 |
| 1724257800 | 2277.5 | 33.5 | 1.49 | 2260 | 2299.5 | 2260 | 2850326 |
| 1724171400 | 2244 | 9 | 0.40 | 2234.5 | 2260.5 | 2222 | 3523471 |
| 1724085000 | 2235 | 49.5 | 2.26 | 2188.5 | 2244 | 2188.5 | 5630961 |
| 1723825800 | 2185.5 | 0 | 0.00 | 2193 | 2195 | 2147.5 | 1828311 |
| 1723739400 | 2185.5 | -12.5 | -0.57 | 2171.5 | 2205.5 | 2149.5 | 2029674 |
| 1723653000 | 2198 | -33.5 | -1.50 | 2223.5 | 2223.5 | 2187.5 | 5969990 |
| 1723566600 | 2231.5 | -1 | -0.04 | 2236.5 | 2236.5 | 2201.5 | 1182450 |
| 1723480200 | 2232.5 | 6.5 | 0.29 | 2243.5 | 2260.5 | 2231 | 2438346 |
| 1723221000 | 2226 | 4 | 0.18 | 2250 | 2302 | 2225 | 1606977 |
| 1723134600 | 2222 | 21 | 0.95 | 2155 | 2222 | 2134 | 1326239 |
| 1723048200 | 2201 | 8 | 0.36 | 2200 | 2226.5 | 2191 | 3730222 |
| 1722961800 | 2193 | -1 | -0.05 | 2218.5 | 2218.5 | 2167 | 2810482 |
| 1722875400 | 2194 | -49.5 | -2.21 | 2167.5 | 2212.5 | 2128.5 | 6613666 |
| 1722616200 | 2243.5 | -77.5 | -3.34 | 2291.5 | 2323.5 | 2232.5 | 1743016 |
| 1722529800 | 2321 | -29 | -1.23 | 2369.5 | 2377 | 2298.5 | 1388516 |
| 1722443400 | 2350 | 73 | 3.21 | 2320 | 2372.5 | 2309 | 2500618 |
| 1722357000 | 2277 | -62.5 | -2.67 | 2325 | 2325.5 | 2261 | 1575111 |
| 1722270600 | 2339.5 | -40.5 | -1.70 | 2400 | 2415 | 2339.5 | 1228211 |
| 1722011400 | 2380 | 115 | 5.08 | 2282 | 2399 | 2282 | 2655915 |
| 1721925000 | 2265 | 43 | 1.94 | 2199 | 2266 | 2183.5 | 1957944 |
| 1721838600 | 2222 | 37.5 | 1.72 | 2185 | 2248 | 2177.5 | 6260679 |
| 1721752200 | 2184.5 | -49.5 | -2.22 | 2217.5 | 2220.5 | 2172 | 3194987 |
| 1721665800 | 2234 | -12 | -0.53 | 2249 | 2260.5 | 2224.5 | 1856335 |
| 1721406600 | 2246 | -40 | -1.75 | 2282.5 | 2282.5 | 2228.5 | 1839315 |
| 1721320200 | 2286 | 11 | 0.48 | 2312 | 2328 | 2273 | 2116473 |
| 1721233800 | 2275 | -34.5 | -1.49 | 2289.5 | 2327.5 | 2275 | 2816867 |
| 1721147400 | 2309.5 | -55 | -2.33 | 2344.5 | 2358 | 2299.5 | 2235170 |
| 1721061000 | 2364.5 | -31.5 | -1.31 | 2378 | 2392 | 2329.5 | 3273760 |
| 1720801800 | 2396 | 2 | 0.08 | 2401.5 | 2422 | 2373 | 2213052 |
| 1720715400 | 2394 | -13.5 | -0.56 | 2402 | 2427.5 | 2382.5 | 1999113 |
| 1720629000 | 2407.5 | 28 | 1.18 | 2395.5 | 2419 | 2381 | 2180386 |
| 1720542600 | 2379.5 | -34.5 | -1.43 | 2422.5 | 2439 | 2375 | 5424712 |
| 1720456200 | 2414 | -30 | -1.23 | 2434 | 2441.5 | 2403.5 | 2010680 |
| 1720197000 | 2444 | 10.5 | 0.43 | 2432 | 2464.5 | 2421 | 4015583 |
| 1720110600 | 2433.5 | 8 | 0.33 | 2439.5 | 2445 | 2419 | 2223628 |
| 1720024200 | 2425.5 | 29.5 | 1.23 | 2441 | 2447 | 2390 | 13628281 |
| 1719937800 | 2396 | -36.5 | -1.50 | 2396 | 2410.5 | 2360 | 3390447 |
| 1719851400 | 2432.5 | -69.5 | -2.78 | 2401 | 2470 | 2401 | 4715724 |
| 1719592200 | 2502 | 12 | 0.48 | 2485.5 | 2525 | 2485.5 | 3148855 |
| 1719505800 | 2490 | -37.5 | -1.48 | 2490 | 2502.5 | 2469.5 | 5321899 |
| 1719419400 | 2527.5 | 7.5 | 0.30 | 2526.5 | 2551.5 | 2504.5 | 5919054 |
| 1719333000 | 2520 | 20 | 0.80 | 2496.5 | 2522.5 | 2475 | 9749532 |
| 1719246600 | 2500 | 27.5 | 1.11 | 2444 | 2507.5 | 2429.5 | 2531933 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
