News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 22 | 1.65165165165 | 1332 | 1374 | 1332 | 315897 | 1366.02828897 | DE |
| 4 | -30 | -2.1676300578 | 1384 | 1394 | 1322 | 230232 | 1356.810692 | DE |
| 12 | -104 | -7.13305898491 | 1458 | 1480 | 1322 | 170584 | 1391.24684816 | DE |
| 26 | -208 | -13.3162612036 | 1562 | 1580 | 1322 | 171710 | 1446.4467432 | DE |
| 52 | -6 | -0.441176470588 | 1360 | 1690 | 1322 | 166933 | 1485.61766123 | DE |
| 156 | 26 | 1.9578313253 | 1328 | 1690 | 1066 | 157383 | 1344.32938374 | DE |
| 260 | 694 | 105.151515152 | 660 | 1690 | 633 | 165736 | 1274.90181594 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 1370 | 4 | 0.29 | 1370 | 1374 | 1366 | 395658 |
| 1742405400 | 1366 | 0 | 0.00 | 1368 | 1370 | 1362 | 489617 |
| 1742319000 | 1366 | 2 | 0.15 | 1366 | 1370 | 1364 | 196745 |
| 1742232600 | 1364 | 4 | 0.29 | 1362 | 1364 | 1360 | 361710 |
| 1741973400 | 1360 | 18 | 1.34 | 1332 | 1360 | 1332 | 135755 |
| 1741887000 | 1342 | -2 | -0.15 | 1340 | 1346 | 1334 | 296270 |
| 1741800600 | 1344 | 10 | 0.75 | 1342 | 1352 | 1338 | 103853 |
| 1741714200 | 1334 | -10 | -0.74 | 1346 | 1348 | 1332 | 172401 |
| 1741627800 | 1344 | -6 | -0.44 | 1342 | 1350 | 1338 | 497066 |
| 1741368600 | 1350 | 10 | 0.75 | 1332 | 1350 | 1332 | 92952 |
| 1741282200 | 1340 | 4 | 0.30 | 1336 | 1342 | 1332 | 100037 |
| 1741195800 | 1336 | 14 | 1.06 | 1340 | 1348 | 1332 | 152743 |
| 1741109400 | 1322 | -36 | -2.65 | 1358 | 1358 | 1322 | 273628 |
| 1741023000 | 1358 | 6 | 0.44 | 1364 | 1364 | 1354 | 129416 |
| 1740763800 | 1352 | -18 | -1.31 | 1364 | 1364 | 1352 | 238708 |
| 1740677400 | 1370 | 2 | 0.15 | 1366 | 1370 | 1366 | 186566 |
| 1740591000 | 1368 | 6 | 0.44 | 1362 | 1374 | 1362 | 141710 |
| 1740504600 | 1362 | -10 | -0.73 | 1376 | 1376 | 1362 | 182291 |
| 1740418200 | 1372 | -20 | -1.44 | 1392 | 1392 | 1362 | 180955 |
| 1740159000 | 1392 | 2 | 0.14 | 1384 | 1394 | 1384 | 276558 |
| 1740072600 | 1390 | -14 | -1.00 | 1396 | 1396 | 1386 | 157872 |
| 1739986200 | 1404 | 4 | 0.29 | 1392 | 1404 | 1392 | 191169 |
| 1739899800 | 1400 | -4 | -0.28 | 1404 | 1404 | 1394 | 113212 |
| 1739813400 | 1404 | -2 | -0.14 | 1400 | 1404 | 1396 | 145896 |
| 1739554200 | 1406 | 6 | 0.43 | 1402 | 1406 | 1402 | 92727 |
| 1739467800 | 1400 | -4 | -0.28 | 1408 | 1410 | 1400 | 116599 |
| 1739381400 | 1404 | -10 | -0.71 | 1406 | 1414 | 1404 | 183472 |
| 1739295000 | 1414 | 4 | 0.28 | 1414 | 1416 | 1412 | 115822 |
| 1739208600 | 1410 | 6 | 0.43 | 1408 | 1414 | 1408 | 433415 |
| 1738949400 | 1404 | -8 | -0.57 | 1406 | 1412 | 1404 | 132019 |
| 1738863000 | 1412 | -16 | -1.12 | 1410 | 1416 | 1408 | 134703 |
| 1738776600 | 1428 | 2 | 0.14 | 1426 | 1430 | 1426 | 112580 |
| 1738690200 | 1426 | -2 | -0.14 | 1422 | 1426 | 1416 | 129672 |
| 1738603800 | 1428 | -20 | -1.38 | 1422 | 1434 | 1412 | 94350 |
| 1738344600 | 1448 | 10 | 0.70 | 1440 | 1448 | 1440 | 146211 |
| 1738258200 | 1438 | 2 | 0.14 | 1434 | 1442 | 1434 | 89194 |
| 1738171800 | 1436 | 4 | 0.28 | 1438 | 1444 | 1436 | 111807 |
| 1738085400 | 1432 | 14 | 0.99 | 1424 | 1444 | 1424 | 134891 |
| 1737999000 | 1418 | -6 | -0.42 | 1424 | 1432 | 1412 | 142354 |
| 1737739800 | 1424 | 2 | 0.14 | 1422 | 1434 | 1422 | 157328 |
| 1737653400 | 1422 | -12 | -0.84 | 1436 | 1436 | 1422 | 169134 |
| 1737567000 | 1434 | -6 | -0.42 | 1438 | 1450 | 1434 | 136062 |
| 1737480600 | 1440 | 8 | 0.56 | 1420 | 1440 | 1414 | 150777 |
| 1737394200 | 1432 | -2 | -0.14 | 1436 | 1436 | 1430 | 100120 |
| 1737135000 | 1434 | -10 | -0.69 | 1440 | 1440 | 1430 | 127413 |
| 1737048600 | 1444 | 16 | 1.12 | 1426 | 1444 | 1420 | 151558 |
| 1736962200 | 1428 | 38 | 2.73 | 1400 | 1428 | 1400 | 192371 |
| 1736875800 | 1390 | 8 | 0.58 | 1376 | 1394 | 1376 | 63224 |
| 1736789400 | 1382 | -4 | -0.29 | 1382 | 1384 | 1378 | 268684 |
| 1736530200 | 1386 | -24 | -1.70 | 1406 | 1406 | 1386 | 235289 |
| 1736443800 | 1410 | -2 | -0.14 | 1414 | 1416 | 1402 | 188535 |
| 1736357400 | 1412 | -42 | -2.89 | 1452 | 1452 | 1412 | 162743 |
| 1736271000 | 1454 | -26 | -1.76 | 1460 | 1466 | 1454 | 168250 |
| 1736184600 | 1480 | 10 | 0.68 | 1462 | 1480 | 1462 | 99919 |
| 1735925400 | 1470 | 0 | 0.00 | 1460 | 1476 | 1460 | 87335 |
| 1735839000 | 1470 | 0 | 0.00 | 1468 | 1476 | 1468 | 80395 |
| 1735666200 | 1470 | 8 | 0.55 | 1468 | 1476 | 1460 | 15314 |
| 1735579800 | 1462 | -6 | -0.41 | 1458 | 1462 | 1458 | 39322 |
| 1735320600 | 1468 | -10 | -0.68 | 1458 | 1474 | 1458 | 88061 |
| 1735061400 | 1478 | 20 | 1.37 | 1456 | 1478 | 1456 | 41419 |
| 1734975000 | 1458 | 10 | 0.69 | 1444 | 1458 | 1442 | 92801 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
