News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 40 | 1.64948453608 | 2425 | 2480 | 2420 | 91933 | 2448.69089446 | DE |
| 4 | 45 | 1.85950413223 | 2420 | 2505 | 2380 | 190645 | 2454.19271037 | DE |
| 12 | 375 | 17.9425837321 | 2090 | 2505 | 2060 | 201412 | 2329.04428536 | DE |
| 26 | 265 | 12.0454545455 | 2200 | 2505 | 2000 | 142332 | 2259.22708847 | DE |
| 52 | 563 | 29.6004206099 | 1902 | 2505 | 1860 | 111069 | 2197.46491413 | DE |
| 156 | -65 | -2.56916996047 | 2530 | 2595 | 1540 | 98663 | 1955.9533437 | DE |
| 260 | 989 | 67.0054200542 | 1476 | 2665 | 877 | 93876 | 1933.71874997 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 2465 | 5 | 0.20 | 2450 | 2480 | 2450 | 148829 |
| 1735839000 | 2460 | 30 | 1.23 | 2425 | 2462.5 | 2425 | 195663 |
| 1735666200 | 2430 | 10 | 0.41 | 2425 | 2430 | 2420 | 35374 |
| 1735579800 | 2420 | -25 | -1.02 | 2430 | 2440 | 2420 | 41883 |
| 1735320600 | 2445 | 5 | 0.20 | 2425 | 2460 | 2425 | 94812 |
| 1735061400 | 2440 | 15 | 0.62 | 2425 | 2440 | 2425 | 25500 |
| 1734975000 | 2425 | -5 | -0.21 | 2405 | 2430 | 2400 | 118434 |
| 1734715800 | 2430 | 50 | 2.10 | 2400 | 2430 | 2380 | 321366 |
| 1734629400 | 2380 | -100 | -4.03 | 2465 | 2465 | 2380 | 401312 |
| 1734543000 | 2480 | -10 | -0.40 | 2490 | 2500 | 2475 | 240817 |
| 1734456600 | 2490 | -10 | -0.40 | 2485 | 2495 | 2480 | 404901 |
| 1734370200 | 2500 | 5 | 0.20 | 2480 | 2505 | 2480 | 158589 |
| 1734111000 | 2495 | 5 | 0.20 | 2485 | 2505 | 2485 | 317233 |
| 1734024600 | 2490 | 50 | 2.05 | 2450 | 2490 | 2450 | 178406 |
| 1733938200 | 2440 | -10 | -0.41 | 2415 | 2455 | 2415 | 165100 |
| 1733851800 | 2450 | -10 | -0.41 | 2420 | 2465 | 2415 | 325381 |
| 1733765400 | 2460 | 15 | 0.61 | 2430 | 2460 | 2420 | 118337 |
| 1733506200 | 2445 | 15 | 0.62 | 2420 | 2445 | 2420 | 97854 |
| 1733419800 | 2430 | 20 | 0.83 | 2420 | 2435 | 2420 | 253330 |
| 1733333400 | 2410 | 25 | 1.05 | 2385 | 2420 | 2385 | 3738137 |
| 1733247000 | 2385 | 15 | 0.63 | 2370 | 2385 | 2345 | 138100 |
| 1733160600 | 2370 | 15 | 0.64 | 2340 | 2370 | 2325 | 109321 |
| 1732901400 | 2355 | -5 | -0.21 | 2335 | 2355 | 2335 | 42880 |
| 1732815000 | 2360 | 25 | 1.07 | 2345 | 2360 | 2345 | 112389 |
| 1732728600 | 2335 | 10 | 0.43 | 2290 | 2335 | 2290 | 277551 |
| 1732642200 | 2325 | -5 | -0.21 | 2325 | 2335 | 2310 | 86737 |
| 1732555800 | 2330 | 50 | 2.19 | 2250 | 2330 | 2250 | 65230 |
| 1732296600 | 2280 | 55 | 2.47 | 2195 | 2280 | 2195 | 68324 |
| 1732210200 | 2225 | 25 | 1.14 | 2180 | 2225 | 2180 | 89182 |
| 1732123800 | 2200 | 30 | 1.38 | 2160 | 2200 | 2160 | 65847 |
| 1732037400 | 2170 | 10 | 0.46 | 2170 | 2175 | 2155 | 46666 |
| 1731951000 | 2160 | 0 | 0.00 | 2155 | 2165 | 2150 | 70598 |
| 1731691800 | 2160 | -20 | -0.92 | 2165 | 2170 | 2160 | 65662 |
| 1731605400 | 2180 | 0 | 0.00 | 2180 | 2190 | 2160 | 53932 |
| 1731519000 | 2180 | 5 | 0.23 | 2160 | 2180 | 2160 | 74354 |
| 1731432600 | 2175 | -5 | -0.23 | 2165 | 2200 | 2165 | 114605 |
| 1731346200 | 2180 | 25 | 1.16 | 2180 | 2190 | 2165 | 83540 |
| 1731087000 | 2155 | -15 | -0.69 | 2135 | 2170 | 2135 | 64082 |
| 1731000600 | 2170 | 55 | 2.60 | 2120 | 2170 | 2120 | 73551 |
| 1730914200 | 2115 | 55 | 2.67 | 2100 | 2120 | 2100 | 129287 |
| 1730827800 | 2060 | -35 | -1.67 | 2080 | 2085 | 2060 | 156442 |
| 1730741400 | 2095 | 15 | 0.72 | 2075 | 2095 | 2075 | 38144 |
| 1730482200 | 2080 | 0 | 0.00 | 2085 | 2090 | 2080 | 45328 |
| 1730395800 | 2080 | -20 | -0.95 | 2100 | 2110 | 2080 | 249777 |
| 1730309400 | 2100 | 10 | 0.48 | 2090 | 2115 | 2085 | 89692 |
| 1730223000 | 2090 | -20 | -0.95 | 2095 | 2095 | 2080 | 286523 |
| 1730136600 | 2110 | 0 | 0.00 | 2085 | 2110 | 2085 | 255280 |
| 1729873800 | 2110 | 15 | 0.72 | 2095 | 2110 | 2090 | 214213 |
| 1729787400 | 2095 | 10 | 0.48 | 2080 | 2100 | 2075 | 211367 |
| 1729701000 | 2085 | -5 | -0.24 | 2085 | 2090 | 2085 | 113321 |
| 1729614600 | 2090 | 5 | 0.24 | 2090 | 2100 | 2090 | 97150 |
| 1729528200 | 2085 | -35 | -1.65 | 2115 | 2115 | 2085 | 245758 |
| 1729269000 | 2120 | 5 | 0.24 | 2120 | 2120 | 2110 | 124655 |
| 1729182600 | 2115 | 10 | 0.48 | 2130 | 2130 | 2115 | 93012 |
| 1729096200 | 2105 | 5 | 0.24 | 2135 | 2135 | 2090 | 73711 |
| 1729009800 | 2100 | -5 | -0.24 | 2110 | 2110 | 2095 | 91616 |
| 1728923400 | 2105 | 5 | 0.24 | 2100 | 2115 | 2100 | 61898 |
| 1728664200 | 2100 | 10 | 0.48 | 2090 | 2105 | 2090 | 101440 |
| 1728577800 | 2090 | -10 | -0.48 | 2085 | 2105 | 2085 | 152505 |
| 1728491400 | 2100 | 20 | 0.96 | 2095 | 2100 | 2080 | 76622 |
| 1728405000 | 2080 | -10 | -0.48 | 2080 | 2090 | 2065 | 204856 |
| 1728318600 | 2090 | 20 | 0.97 | 2065 | 2090 | 2060 | 107734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
