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 | -2 | -0.0779423226812 | 2566 | 2588 | 2542 | 1923408 | 2570.65108599 | DE |
| 4 | -3 | -0.116867939229 | 2567 | 2624 | 2536 | 2550244 | 2572.10740816 | DE |
| 12 | 421 | 19.6453569762 | 2143 | 2635 | 2139 | 2188630 | 2442.62888854 | DE |
| 26 | 530 | 26.0570304818 | 2034 | 2635 | 2007 | 2080979 | 2286.42449256 | DE |
| 52 | 749.5 | 41.3061449435 | 1814.5 | 2635 | 1662 | 2488538 | 2022.48295364 | DE |
| 156 | 942.5 | 58.1251927228 | 1621.5 | 2635 | 1434.5 | 2379305 | 1908.00906924 | DE |
| 260 | 703 | 37.7753895755 | 1861 | 2635 | 1203 | 2293199 | 1761.35914686 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 2564 | 4 | 0.16 | 2563 | 2572 | 2553 | 714752 |
| 1735061400 | 2560 | -5 | -0.19 | 2567 | 2573 | 2555 | 395000 |
| 1734975000 | 2565 | -8 | -0.31 | 2569 | 2588 | 2560 | 1052345 |
| 1734715800 | 2573 | 1 | 0.04 | 2566 | 2578 | 2542 | 4322879 |
| 1734629400 | 2572 | 14 | 0.55 | 2542 | 2583 | 2536 | 2413876 |
| 1734543000 | 2558 | 11 | 0.43 | 2545 | 2565 | 2542 | 1570996 |
| 1734456600 | 2547 | -50 | -1.93 | 2589 | 2594 | 2547 | 4214942 |
| 1734370200 | 2597 | -19 | -0.73 | 2616 | 2624 | 2594 | 1532777 |
| 1734111000 | 2616 | 22 | 0.85 | 2595 | 2621 | 2589 | 984789 |
| 1734024600 | 2594 | 1 | 0.04 | 2570 | 2596 | 2541 | 937073 |
| 1733938200 | 2593 | 9 | 0.35 | 2584 | 2612 | 2579 | 3785666 |
| 1733851800 | 2584 | 15 | 0.58 | 2570 | 2589 | 2563 | 1840984 |
| 1733765400 | 2569 | -4 | -0.16 | 2573 | 2591 | 2561 | 1161853 |
| 1733506200 | 2573 | -18 | -0.69 | 2597 | 2597 | 2570 | 1723801 |
| 1733419800 | 2591 | 36 | 1.41 | 2564 | 2591 | 2548 | 5825910 |
| 1733333400 | 2555 | 3 | 0.12 | 2548 | 2559 | 2537 | 1535280 |
| 1733247000 | 2552 | -25 | -0.97 | 2562 | 2576 | 2547 | 7972038 |
| 1733160600 | 2577 | 8 | 0.31 | 2589 | 2591 | 2565 | 3342190 |
| 1732901400 | 2569 | -4 | -0.16 | 2567 | 2583 | 2556 | 1291989 |
| 1732815000 | 2573 | -62 | -2.35 | 2569 | 2600 | 2556 | 1631887 |
| 1732728600 | 2635 | 30 | 1.15 | 2607 | 2635 | 2593 | 1634273 |
| 1732642200 | 2605 | 41 | 1.60 | 2563 | 2605 | 2560 | 1700583 |
| 1732555800 | 2564 | 32 | 1.26 | 2532 | 2564 | 2515 | 5115112 |
| 1732296600 | 2532 | 23 | 0.92 | 2517 | 2532 | 2505 | 2933251 |
| 1732210200 | 2509 | -5 | -0.20 | 2521 | 2521 | 2496 | 2640877 |
| 1732123800 | 2514 | 39 | 1.58 | 2478 | 2518 | 2478 | 1895351 |
| 1732037400 | 2475 | 74 | 3.08 | 2419 | 2485 | 2411 | 1784198 |
| 1731951000 | 2401 | 30 | 1.27 | 2378 | 2402 | 2371 | 1502225 |
| 1731691800 | 2371 | 19 | 0.81 | 2361 | 2383 | 2359 | 1960462 |
| 1731605400 | 2352 | 5 | 0.21 | 2340 | 2360 | 2333 | 2188162 |
| 1731519000 | 2347 | -2 | -0.09 | 2345 | 2352 | 2326 | 2588550 |
| 1731432600 | 2349 | -2 | -0.09 | 2340 | 2357 | 2335 | 1270074 |
| 1731346200 | 2351 | -16 | -0.68 | 2369 | 2371 | 2334 | 1267942 |
| 1731087000 | 2367 | -13 | -0.55 | 2378 | 2388 | 2344 | 1664830 |
| 1731000600 | 2380 | -21 | -0.87 | 2408 | 2416 | 2379 | 5778702 |
| 1730914200 | 2401 | 17 | 0.71 | 2395 | 2449 | 2390 | 1297989 |
| 1730827800 | 2384 | 25 | 1.06 | 2355 | 2390 | 2355 | 682478 |
| 1730741400 | 2359 | -2 | -0.08 | 2351 | 2369 | 2351 | 1329950 |
| 1730482200 | 2361 | 24 | 1.03 | 2333 | 2380 | 2330 | 1255593 |
| 1730395800 | 2337 | 33 | 1.43 | 2292 | 2350 | 2290 | 2169382 |
| 1730309400 | 2304 | 61 | 2.72 | 2233 | 2312 | 2228 | 2977166 |
| 1730223000 | 2243 | -73 | -3.15 | 2322 | 2328 | 2243 | 1908447 |
| 1730136600 | 2316 | 27 | 1.18 | 2297 | 2319 | 2294 | 1176984 |
| 1729873800 | 2289 | -9 | -0.39 | 2299 | 2303 | 2289 | 1699817 |
| 1729787400 | 2298 | 0 | 0.00 | 2302 | 2318 | 2294 | 912123 |
| 1729701000 | 2298 | 2 | 0.09 | 2300 | 2318 | 2291 | 1425100 |
| 1729614600 | 2296 | -13 | -0.56 | 2297 | 2305 | 2271 | 1320446 |
| 1729528200 | 2309 | 1 | 0.04 | 2305 | 2320 | 2303 | 847934 |
| 1729269000 | 2308 | -16 | -0.69 | 2302 | 2320 | 2293 | 960785 |
| 1729182600 | 2324 | 29 | 1.26 | 2298 | 2342 | 2298 | 2971870 |
| 1729096200 | 2295 | 23 | 1.01 | 2283 | 2308 | 2278 | 3565697 |
| 1729009800 | 2272 | 1 | 0.04 | 2278 | 2283 | 2255 | 1604697 |
| 1728923400 | 2271 | 5 | 0.22 | 2268 | 2281 | 2263 | 2294921 |
| 1728664200 | 2266 | 4 | 0.18 | 2258 | 2268 | 2248 | 683637 |
| 1728577800 | 2262 | 9 | 0.40 | 2253 | 2275 | 2253 | 1183854 |
| 1728491400 | 2253 | 17 | 0.76 | 2241 | 2259 | 2233 | 1988349 |
| 1728405000 | 2236 | 88 | 4.10 | 2190 | 2252 | 2177 | 4238539 |
| 1728318600 | 2148 | -3 | -0.14 | 2156 | 2162 | 2139 | 1041857 |
| 1728059400 | 2151 | 6 | 0.28 | 2143 | 2155 | 2140 | 3197428 |
| 1727973000 | 2145 | 3 | 0.14 | 2160 | 2164 | 2141 | 2313917 |
| 1727886600 | 2142 | -17 | -0.79 | 2156 | 2164 | 2139 | 7151036 |
| 1727800200 | 2159 | -14 | -0.64 | 2175 | 2178 | 2149 | 1487039 |
| 1727713800 | 2173 | -9 | -0.41 | 2177 | 2185 | 2166 | 2384455 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
