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 | -40 | -1.7316017316 | 2310 | 2330 | 2150 | 95088 | 2211.03790173 | DE |
| 4 | 100 | 4.60829493088 | 2170 | 2350 | 2150 | 78869 | 2248.20500983 | DE |
| 12 | 170 | 8.09523809524 | 2100 | 2390 | 2040 | 102499 | 2242.56743741 | DE |
| 26 | -230 | -9.2 | 2500 | 2630 | 2000 | 140231 | 2282.87602187 | DE |
| 52 | 595 | 35.5223880597 | 1675 | 2630 | 1475 | 182925 | 2097.61533349 | DE |
| 156 | 55 | 2.48306997743 | 2215 | 2630 | 1417.5 | 118148 | 2022.32505749 | DE |
| 260 | 975 | 75.2895752896 | 1295 | 2630 | 470 | 102461 | 1768.07294496 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 2270 | 10 | 0.44 | 2240 | 2290 | 2240 | 106494 |
| 1737048600 | 2260 | 20 | 0.89 | 2240 | 2270 | 2230 | 79576 |
| 1736962200 | 2240 | 60 | 2.75 | 2220 | 2250 | 2190 | 139843 |
| 1736875800 | 2180 | 0 | 0.00 | 2190 | 2210 | 2150 | 36765 |
| 1736789400 | 2180 | 0 | 0.00 | 2200 | 2200 | 2150 | 74562 |
| 1736530200 | 2180 | -160 | -6.84 | 2310 | 2330 | 2180 | 144694 |
| 1736443800 | 2340 | 80 | 3.54 | 2240 | 2350 | 2240 | 131695 |
| 1736357400 | 2260 | 10 | 0.44 | 2260 | 2260 | 2240 | 85982 |
| 1736271000 | 2250 | -50 | -2.17 | 2260 | 2290 | 2240 | 70820 |
| 1736184600 | 2300 | 30 | 1.32 | 2280 | 2310 | 2260 | 33395 |
| 1735925400 | 2270 | -10 | -0.44 | 2270 | 2290 | 2270 | 29047 |
| 1735839000 | 2280 | -60 | -2.56 | 2330 | 2330 | 2270 | 21814 |
| 1735666200 | 2340 | 80 | 3.54 | 2260 | 2340 | 2260 | 19443 |
| 1735579800 | 2260 | -30 | -1.31 | 2300 | 2310 | 2250 | 96670 |
| 1735320600 | 2290 | 70 | 3.15 | 2250 | 2300 | 2200 | 104459 |
| 1735061400 | 2220 | 0 | 0.00 | 2200 | 2220 | 2200 | 7074 |
| 1734975000 | 2220 | -10 | -0.45 | 2210 | 2230 | 2210 | 88419 |
| 1734715800 | 2230 | 20 | 0.90 | 2170 | 2240 | 2170 | 176507 |
| 1734629400 | 2210 | -40 | -1.78 | 2240 | 2240 | 2190 | 76843 |
| 1734543000 | 2250 | -60 | -2.60 | 2300 | 2300 | 2250 | 186154 |
| 1734456600 | 2310 | -30 | -1.28 | 2320 | 2320 | 2300 | 38981 |
| 1734370200 | 2340 | 20 | 0.86 | 2290 | 2350 | 2290 | 86623 |
| 1734111000 | 2320 | 50 | 2.20 | 2250 | 2320 | 2250 | 65344 |
| 1734024600 | 2270 | -60 | -2.58 | 2320 | 2330 | 2230 | 171333 |
| 1733938200 | 2330 | -20 | -0.85 | 2300 | 2350 | 2300 | 100342 |
| 1733851800 | 2350 | -10 | -0.42 | 2350 | 2370 | 2340 | 70228 |
| 1733765400 | 2360 | 30 | 1.29 | 2330 | 2390 | 2330 | 94302 |
| 1733506200 | 2330 | -20 | -0.85 | 2360 | 2360 | 2330 | 47241 |
| 1733419800 | 2350 | 40 | 1.73 | 2270 | 2350 | 2270 | 83117 |
| 1733333400 | 2310 | 110 | 5.00 | 2220 | 2380 | 2210 | 199827 |
| 1733247000 | 2200 | 10 | 0.46 | 2200 | 2210 | 2180 | 299109 |
| 1733160600 | 2190 | 0 | 0.00 | 2160 | 2210 | 2160 | 100129 |
| 1732901400 | 2190 | -10 | -0.45 | 2200 | 2200 | 2180 | 29294 |
| 1732815000 | 2200 | 0 | 0.00 | 2150 | 2230 | 2150 | 26298 |
| 1732728600 | 2200 | 10 | 0.46 | 2200 | 2210 | 2180 | 84153 |
| 1732642200 | 2190 | -30 | -1.35 | 2300 | 2300 | 2190 | 48962 |
| 1732555800 | 2220 | -60 | -2.63 | 2270 | 2280 | 2220 | 98645 |
| 1732296600 | 2280 | 20 | 0.88 | 2200 | 2280 | 2200 | 66809 |
| 1732210200 | 2260 | 40 | 1.80 | 2220 | 2260 | 2210 | 137696 |
| 1732123800 | 2220 | 0 | 0.00 | 2230 | 2260 | 2220 | 34901 |
| 1732037400 | 2220 | 0 | 0.00 | 2220 | 2240 | 2190 | 49322 |
| 1731951000 | 2220 | -30 | -1.33 | 2240 | 2240 | 2200 | 47073 |
| 1731691800 | 2250 | 20 | 0.90 | 2240 | 2260 | 2200 | 82490 |
| 1731605400 | 2230 | 10 | 0.45 | 2240 | 2240 | 2190 | 107954 |
| 1731519000 | 2220 | -20 | -0.89 | 2250 | 2250 | 2210 | 98453 |
| 1731432600 | 2240 | -90 | -3.86 | 2320 | 2320 | 2240 | 482438 |
| 1731346200 | 2330 | 40 | 1.75 | 2280 | 2360 | 2280 | 75890 |
| 1731087000 | 2290 | -50 | -2.14 | 2350 | 2350 | 2290 | 248080 |
| 1731000600 | 2340 | 60 | 2.63 | 2310 | 2340 | 2290 | 124123 |
| 1730914200 | 2280 | 60 | 2.70 | 2300 | 2320 | 2240 | 110553 |
| 1730827800 | 2220 | -30 | -1.33 | 2230 | 2250 | 2200 | 91458 |
| 1730741400 | 2250 | 70 | 3.21 | 2160 | 2270 | 2160 | 133211 |
| 1730482200 | 2180 | 50 | 2.35 | 2110 | 2180 | 2110 | 140745 |
| 1730395800 | 2130 | -20 | -0.93 | 2100 | 2170 | 2100 | 122024 |
| 1730309400 | 2150 | 90 | 4.37 | 2040 | 2160 | 2040 | 176592 |
| 1730223000 | 2060 | -40 | -1.90 | 2080 | 2080 | 2050 | 105178 |
| 1730136600 | 2100 | 0 | 0.00 | 2090 | 2130 | 2080 | 37766 |
| 1729873800 | 2100 | 10 | 0.48 | 2100 | 2130 | 2070 | 157665 |
| 1729787400 | 2090 | 20 | 0.97 | 2100 | 2100 | 2070 | 87207 |
| 1729701000 | 2070 | -20 | -0.96 | 2070 | 2080 | 2050 | 176691 |
| 1729614600 | 2090 | 30 | 1.46 | 2080 | 2090 | 2030 | 230951 |
| 1729528200 | 2060 | -30 | -1.44 | 2100 | 2100 | 2030 | 126629 |
| 1729269000 | 2090 | -40 | -1.88 | 2140 | 2140 | 2090 | 191421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
