News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 63 | 3.07167235495 | 2051 | 2128 | 2043 | 1347108 | 2100.1351063 | DE |
| 4 | 61 | 2.97126156844 | 2053 | 2128 | 2007 | 1674331 | 2056.92546984 | DE |
| 12 | 283.5 | 15.4875717017 | 1830.5 | 2128 | 1822 | 2285882 | 1969.33949218 | DE |
| 26 | 215.5 | 11.3510666316 | 1898.5 | 2128 | 1662 | 2815500 | 1844.70829478 | DE |
| 52 | 284 | 15.5191256831 | 1830 | 2128 | 1553.5 | 2487338 | 1819.8589448 | DE |
| 156 | 550 | 35.1662404092 | 1564 | 2185 | 1434.5 | 2297181 | 1817.28465211 | DE |
| 260 | -8.5 | -0.400471142521 | 2122.5 | 2256 | 1203 | 2370535 | 1729.97363869 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 2114 | -2 | -0.09 | 2113 | 2128 | 2102 | 2017439 |
| 1721665800 | 2116 | 23 | 1.10 | 2099 | 2120 | 2092 | 737354 |
| 1721406600 | 2093 | -1 | -0.05 | 2078 | 2095 | 2077 | 2052153 |
| 1721320200 | 2094 | 15 | 0.72 | 2096 | 2103 | 2085 | 1048918 |
| 1721233800 | 2079 | 34 | 1.66 | 2051 | 2083 | 2043 | 879677 |
| 1721147400 | 2045 | -13 | -0.63 | 2048 | 2063 | 2043 | 1475904 |
| 1721061000 | 2058 | -27 | -1.29 | 2078 | 2088 | 2051 | 1715888 |
| 1720801800 | 2085 | 12 | 0.58 | 2088 | 2095 | 2073 | 938570 |
| 1720715400 | 2073 | 7 | 0.34 | 2067 | 2087 | 2067 | 1078256 |
| 1720629000 | 2066 | 14 | 0.68 | 2052 | 2069 | 2050 | 4458081 |
| 1720542600 | 2052 | 6 | 0.29 | 2050 | 2068 | 2042 | 5065152 |
| 1720456200 | 2046 | 7 | 0.34 | 2040 | 2061 | 2035 | 1308484 |
| 1720197000 | 2039 | -16 | -0.78 | 2056 | 2064 | 2034 | 1501493 |
| 1720110600 | 2055 | 10 | 0.49 | 2046 | 2072 | 2046 | 795015 |
| 1720024200 | 2045 | 31 | 1.54 | 2028 | 2047 | 2026 | 913756 |
| 1719937800 | 2014 | -14 | -0.69 | 2020 | 2029 | 2007 | 1178367 |
| 1719851400 | 2028 | 4 | 0.20 | 2032 | 2040 | 2020 | 904735 |
| 1719592200 | 2024 | 17 | 0.85 | 2011 | 2032 | 2009 | 2227967 |
| 1719505800 | 2007 | -16 | -0.79 | 2034 | 2050 | 2007 | 1407685 |
| 1719419400 | 2023 | -32 | -1.56 | 2053 | 2057 | 2023 | 1781722 |
| 1719333000 | 2055 | -9 | -0.44 | 2068 | 2077 | 2055 | 2837292 |
| 1719246600 | 2064 | 28 | 1.38 | 2033 | 2074 | 2033 | 4060132 |
| 1718987400 | 2036 | -7 | -0.34 | 2039 | 2048 | 2019 | 4088361 |
| 1718901000 | 2043 | 28 | 1.39 | 2013 | 2043 | 2003 | 1002350 |
| 1718814600 | 2015 | 8 | 0.40 | 2004 | 2020 | 2003 | 1974765 |
| 1718728200 | 2007 | 13.5 | 0.68 | 2005 | 2017 | 2001 | 1805152 |
| 1718641800 | 1993.5 | -6 | -0.30 | 2004 | 2005 | 1986.5 | 993938 |
| 1718382600 | 1999.5 | 19.5 | 0.98 | 1985 | 1999.5 | 1977 | 1210094 |
| 1718296200 | 1980 | -10 | -0.50 | 1984 | 2000 | 1970 | 1086691 |
| 1718209800 | 1990 | 12 | 0.61 | 1978 | 2003 | 1977.5 | 1757150 |
| 1718123400 | 1978 | -2 | -0.10 | 1988 | 1993.5 | 1962.5 | 2285018 |
| 1718037000 | 1980 | -7 | -0.35 | 1968 | 1992 | 1968 | 1442931 |
| 1717777800 | 1987 | 3 | 0.15 | 1983.5 | 1997 | 1971.5 | 1651734 |
| 1717691400 | 1984 | 0.5 | 0.03 | 1977.5 | 1984 | 1965 | 732690 |
| 1717605000 | 1983.5 | 30.5 | 1.56 | 1962.5 | 1983.5 | 1962.5 | 3189389 |
| 1717518600 | 1953 | 15.5 | 0.80 | 1941 | 1960.5 | 1937 | 896518 |
| 1717432200 | 1937.5 | -3.5 | -0.18 | 1948 | 1960 | 1935.5 | 1219378 |
| 1717173000 | 1941 | 16.5 | 0.86 | 1924 | 1941 | 1921 | 3419027 |
| 1717086600 | 1924.5 | 19 | 1.00 | 1900 | 1927.5 | 1900 | 1385396 |
| 1717000200 | 1905.5 | -13.5 | -0.70 | 1921 | 1931 | 1903.5 | 1311114 |
| 1716913800 | 1919 | -17 | -0.88 | 1938.5 | 1939.5 | 1912 | 6670953 |
| 1716568200 | 1936 | -4 | -0.21 | 1928.5 | 1952.5 | 1927.5 | 3563684 |
| 1716481800 | 1940 | -20.5 | -1.05 | 1934 | 1962.5 | 1929.5 | 4377358 |
| 1716395400 | 1960.5 | 16 | 0.82 | 1934 | 1961.5 | 1934 | 1537227 |
| 1716309000 | 1944.5 | 5 | 0.26 | 1940.5 | 1951 | 1933.5 | 1757352 |
| 1716222600 | 1939.5 | -26 | -1.32 | 1963.5 | 1963.5 | 1939.5 | 2586781 |
| 1715963400 | 1965.5 | -28.5 | -1.43 | 1999.5 | 1999.5 | 1960 | 6252256 |
| 1715877000 | 1994 | 7.5 | 0.38 | 1990.5 | 2006 | 1969.5 | 2066094 |
| 1715790600 | 1986.5 | 108 | 5.75 | 1883 | 1990 | 1883 | 2490654 |
| 1715704200 | 1878.5 | 14.5 | 0.78 | 1865.5 | 1886 | 1865.5 | 2488320 |
| 1715617800 | 1864 | -4 | -0.21 | 1867 | 1876.5 | 1851.5 | 1204103 |
| 1715358600 | 1868 | 1.5 | 0.08 | 1871.5 | 1885.5 | 1868 | 1783582 |
| 1715272200 | 1866.5 | -5.5 | -0.29 | 1873.5 | 1882.5 | 1862 | 2290267 |
| 1715185800 | 1872 | 24.5 | 1.33 | 1853.5 | 1872 | 1851 | 6355676 |
| 1715099400 | 1847.5 | 21.5 | 1.18 | 1850 | 1857.5 | 1829.5 | 1921662 |
| 1714753800 | 1826 | -17.5 | -0.95 | 1846.5 | 1855.5 | 1826 | 1548141 |
| 1714667400 | 1843.5 | 9 | 0.49 | 1837 | 1848.5 | 1835 | 10262701 |
| 1714581000 | 1834.5 | 6 | 0.33 | 1830.5 | 1845.5 | 1822 | 1588609 |
| 1714494600 | 1828.5 | 4.5 | 0.25 | 1832 | 1848.5 | 1825.5 | 1506987 |
| 1714408200 | 1824 | 12.5 | 0.69 | 1816 | 1839.5 | 1816 | 1777011 |
| 1714149000 | 1811.5 | -16 | -0.88 | 1835 | 1844.5 | 1811.5 | 1160507 |
| 1714062600 | 1827.5 | 23 | 1.27 | 1805 | 1827.5 | 1796.5 | 10622557 |
| 1713976200 | 1804.5 | -1 | -0.06 | 1809 | 1822 | 1804 | 1202443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
