News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -38 | -3.24232081911 | 1172 | 1222 | 1118 | 24377 | 1174.79197604 | DE |
| 4 | -56 | -4.70588235294 | 1190 | 1384 | 1118 | 49004 | 1259.50613266 | DE |
| 12 | 10 | 0.889679715302 | 1124 | 1384 | 862 | 61777 | 1104.62590204 | DE |
| 26 | 104 | 10.0970873786 | 1030 | 1384 | 861 | 45358 | 1071.7201641 | DE |
| 52 | -101 | -8.17813765182 | 1235 | 1384 | 861 | 38622 | 1110.10257576 | DE |
| 156 | -2936 | -72.1375921376 | 4070 | 4184.5 | 861 | 81748 | 1803.12581636 | DE |
| 260 | -6081 | -84.2827442827 | 7215 | 10050 | 861 | 167549 | 5449.9318772 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1134 | -14 | -1.22 | 1118 | 1152 | 1118 | 21179 |
| 1734975000 | 1148 | -20 | -1.71 | 1154 | 1162 | 1134 | 24264 |
| 1734715800 | 1168 | 10 | 0.86 | 1150 | 1168 | 1132 | 34278 |
| 1734629400 | 1158 | -2 | -0.17 | 1152 | 1176 | 1152 | 15552 |
| 1734543000 | 1160 | -56 | -4.61 | 1210 | 1210 | 1160 | 14738 |
| 1734456600 | 1216 | 14 | 1.16 | 1172 | 1222 | 1172 | 33053 |
| 1734370200 | 1202 | -58 | -4.60 | 1258 | 1258 | 1186 | 15502 |
| 1734111000 | 1260 | -30 | -2.33 | 1290 | 1290 | 1260 | 13798 |
| 1734024600 | 1290 | -2 | -0.15 | 1302 | 1318 | 1284 | 20021 |
| 1733938200 | 1292 | -32 | -2.42 | 1324 | 1324 | 1284 | 42740 |
| 1733851800 | 1324 | -34 | -2.50 | 1344 | 1362 | 1324 | 32920 |
| 1733765400 | 1358 | -16 | -1.16 | 1342 | 1384 | 1342 | 45496 |
| 1733506200 | 1374 | 60 | 4.57 | 1306 | 1376 | 1306 | 34879 |
| 1733419800 | 1314 | 88 | 7.18 | 1234 | 1322 | 1234 | 119631 |
| 1733333400 | 1226 | -40 | -3.16 | 1264 | 1274 | 1226 | 158801 |
| 1733247000 | 1266 | -32 | -2.47 | 1310 | 1310 | 1250 | 125837 |
| 1733160600 | 1298 | 40 | 3.18 | 1252 | 1310 | 1252 | 49711 |
| 1732901400 | 1258 | 30 | 2.44 | 1226 | 1276 | 1226 | 42286 |
| 1732815000 | 1228 | 16 | 1.32 | 1222 | 1248 | 1206 | 70113 |
| 1732728600 | 1212 | -34 | -2.73 | 1240 | 1248 | 1206 | 55164 |
| 1732642200 | 1246 | 56 | 4.71 | 1190 | 1246 | 1182 | 31297 |
| 1732555800 | 1190 | 32 | 2.76 | 1178 | 1192 | 1166 | 39186 |
| 1732296600 | 1158 | -22 | -1.86 | 1182 | 1194 | 1158 | 183462 |
| 1732210200 | 1180 | -6 | -0.51 | 1210 | 1210 | 1164 | 36134 |
| 1732123800 | 1186 | 4 | 0.34 | 1192 | 1222 | 1176 | 135609 |
| 1732037400 | 1182 | 0 | 0.00 | 1198 | 1210 | 1170 | 134529 |
| 1731951000 | 1182 | 8 | 0.68 | 1180 | 1208 | 1170 | 30125 |
| 1731691800 | 1174 | -4 | -0.34 | 1178 | 1220 | 1166 | 46956 |
| 1731605400 | 1178 | 98 | 9.07 | 1088 | 1186 | 1060 | 62191 |
| 1731519000 | 1080 | 139 | 14.77 | 1132 | 1154 | 1080 | 656365 |
| 1731432600 | 941 | -9 | -0.95 | 938 | 950 | 934 | 51255 |
| 1731346200 | 950 | 17 | 1.82 | 940 | 963 | 923 | 34625 |
| 1731087000 | 933 | 5 | 0.54 | 935 | 942 | 910 | 36701 |
| 1731000600 | 928 | 48 | 5.45 | 899 | 946 | 898 | 65404 |
| 1730914200 | 880 | -5 | -0.56 | 901 | 904 | 880 | 33053 |
| 1730827800 | 885 | -3 | -0.34 | 874 | 885 | 862 | 35618 |
| 1730741400 | 888 | 0 | 0.00 | 888 | 902 | 885 | 24123 |
| 1730482200 | 888 | 3 | 0.34 | 889 | 891 | 870 | 46680 |
| 1730395800 | 885 | -26 | -2.85 | 901 | 908 | 881 | 57976 |
| 1730309400 | 911 | -16 | -1.73 | 926 | 932 | 911 | 28809 |
| 1730223000 | 927 | -14 | -1.49 | 938 | 938 | 923 | 6118 |
| 1730136600 | 941 | 7 | 0.75 | 953 | 953 | 932 | 13064 |
| 1729873800 | 934 | 18 | 1.97 | 909 | 936 | 909 | 37002 |
| 1729787400 | 916 | -15 | -1.61 | 927 | 935 | 914 | 36374 |
| 1729701000 | 931 | 27 | 2.99 | 913 | 931 | 913 | 55578 |
| 1729614600 | 904 | 7 | 0.78 | 894 | 904 | 887 | 25978 |
| 1729528200 | 897 | -19 | -2.07 | 919 | 922 | 897 | 36876 |
| 1729269000 | 916 | 6 | 0.66 | 908 | 922 | 905 | 47859 |
| 1729182600 | 910 | -34 | -3.60 | 937 | 942 | 908 | 211225 |
| 1729096200 | 944 | -90 | -8.70 | 1010 | 1016 | 936 | 132049 |
| 1729009800 | 1034 | -26 | -2.45 | 1060 | 1060 | 1022 | 60411 |
| 1728923400 | 1060 | -4 | -0.38 | 1058 | 1070 | 1058 | 18678 |
| 1728664200 | 1064 | -66 | -5.84 | 1146 | 1148 | 1064 | 45783 |
| 1728577800 | 1130 | 2 | 0.18 | 1128 | 1132 | 1116 | 11251 |
| 1728491400 | 1128 | 6 | 0.53 | 1126 | 1138 | 1118 | 8537 |
| 1728405000 | 1122 | -32 | -2.77 | 1134 | 1144 | 1120 | 12896 |
| 1728318600 | 1154 | -2 | -0.17 | 1164 | 1168 | 1140 | 11302 |
| 1728059400 | 1156 | 28 | 2.48 | 1154 | 1188 | 1124 | 42197 |
| 1727973000 | 1128 | 6 | 0.53 | 1126 | 1136 | 1122 | 22594 |
| 1727886600 | 1122 | -14 | -1.23 | 1124 | 1124 | 1110 | 5790 |
| 1727800200 | 1136 | 16 | 1.43 | 1124 | 1144 | 1114 | 24484 |
| 1727713800 | 1120 | -32 | -2.78 | 1140 | 1170 | 1120 | 29857 |
| 1727454600 | 1152 | 16 | 1.41 | 1146 | 1160 | 1146 | 15551 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
