News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -50 | -1.90694126621 | 2622 | 2734 | 2518 | 116461 | 2624.32695635 | DE |
| 4 | -56 | -2.13089802131 | 2628 | 2734 | 2518 | 144475 | 2609.89703923 | DE |
| 12 | 136 | 5.5829228243 | 2436 | 2734 | 2304 | 159350 | 2481.0924893 | DE |
| 26 | 268 | 11.6319444444 | 2304 | 2734 | 2160 | 180377 | 2459.67822897 | DE |
| 52 | 927 | 56.3525835866 | 1645 | 2734 | 1634 | 221261 | 2147.24644208 | DE |
| 156 | 1203.5 | 87.9430032883 | 1368.5 | 2734 | 1268.5 | 326904 | 1715.22374395 | DE |
| 260 | 1698.4 | 194.413919414 | 873.6 | 2734 | 650.8 | 420438 | 1463.05650556 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 2572 | 12 | 0.47 | 2562 | 2622 | 2548 | 111680 |
| 1735839000 | 2560 | -148 | -5.47 | 2720 | 2734 | 2518 | 219490 |
| 1735666200 | 2708 | 52 | 1.96 | 2652 | 2720 | 2652 | 109015 |
| 1735579800 | 2656 | -14 | -0.52 | 2662 | 2672 | 2642 | 91078 |
| 1735320600 | 2670 | 18 | 0.68 | 2622 | 2670 | 2622 | 46259 |
| 1735061400 | 2652 | 50 | 1.92 | 2600 | 2652 | 2600 | 94555 |
| 1734975000 | 2602 | 10 | 0.39 | 2622 | 2622 | 2586 | 134153 |
| 1734715800 | 2592 | -18 | -0.69 | 2598 | 2612 | 2580 | 309899 |
| 1734629400 | 2610 | 26 | 1.01 | 2586 | 2610 | 2566 | 589738 |
| 1734543000 | 2584 | 2 | 0.08 | 2606 | 2616 | 2578 | 151906 |
| 1734456600 | 2582 | -38 | -1.45 | 2626 | 2626 | 2562 | 126212 |
| 1734370200 | 2620 | -8 | -0.30 | 2640 | 2648 | 2612 | 137301 |
| 1734111000 | 2628 | -8 | -0.30 | 2630 | 2656 | 2616 | 67899 |
| 1734024600 | 2636 | 28 | 1.07 | 2620 | 2646 | 2604 | 92895 |
| 1733938200 | 2608 | 10 | 0.38 | 2578 | 2614 | 2578 | 61608 |
| 1733851800 | 2598 | 8 | 0.31 | 2614 | 2614 | 2584 | 75501 |
| 1733765400 | 2590 | -32 | -1.22 | 2626 | 2630 | 2590 | 78984 |
| 1733506200 | 2622 | -18 | -0.68 | 2628 | 2642 | 2608 | 69588 |
| 1733419800 | 2640 | 22 | 0.84 | 2618 | 2640 | 2604 | 78995 |
| 1733333400 | 2618 | 36 | 1.39 | 2610 | 2632 | 2576 | 164850 |
| 1733247000 | 2582 | 2 | 0.08 | 2588 | 2594 | 2564 | 95399 |
| 1733160600 | 2580 | 14 | 0.55 | 2534 | 2588 | 2534 | 105257 |
| 1732901400 | 2566 | 30 | 1.18 | 2510 | 2588 | 2510 | 129470 |
| 1732815000 | 2536 | 36 | 1.44 | 2522 | 2536 | 2498 | 60395 |
| 1732728600 | 2500 | 28 | 1.13 | 2450 | 2500 | 2448 | 95232 |
| 1732642200 | 2472 | -32 | -1.28 | 2500 | 2512 | 2460 | 108198 |
| 1732555800 | 2504 | 4 | 0.16 | 2504 | 2516 | 2488 | 199057 |
| 1732296600 | 2500 | 0 | 0.00 | 2528 | 2528 | 2498 | 101800 |
| 1732210200 | 2500 | -4 | -0.16 | 2506 | 2510 | 2482 | 221070 |
| 1732123800 | 2504 | -24 | -0.95 | 2538 | 2540 | 2494 | 220232 |
| 1732037400 | 2528 | 62 | 2.51 | 2468 | 2528 | 2468 | 280694 |
| 1731951000 | 2466 | 46 | 1.90 | 2420 | 2466 | 2416 | 196408 |
| 1731691800 | 2420 | 40 | 1.68 | 2388 | 2426 | 2382 | 120182 |
| 1731605400 | 2380 | 28 | 1.19 | 2350 | 2382 | 2350 | 88102 |
| 1731519000 | 2352 | 14 | 0.60 | 2320 | 2364 | 2320 | 210280 |
| 1731432600 | 2338 | -48 | -2.01 | 2400 | 2400 | 2338 | 108386 |
| 1731346200 | 2386 | 48 | 2.05 | 2334 | 2400 | 2334 | 298513 |
| 1731087000 | 2338 | -14 | -0.60 | 2382 | 2382 | 2334 | 626289 |
| 1731000600 | 2352 | -6 | -0.25 | 2350 | 2372 | 2336 | 115275 |
| 1730914200 | 2358 | 28 | 1.20 | 2358 | 2370 | 2328 | 109159 |
| 1730827800 | 2330 | -20 | -0.85 | 2332 | 2364 | 2328 | 93433 |
| 1730741400 | 2350 | -22 | -0.93 | 2350 | 2386 | 2350 | 77270 |
| 1730482200 | 2372 | 30 | 1.28 | 2360 | 2380 | 2356 | 96947 |
| 1730395800 | 2342 | -14 | -0.59 | 2356 | 2358 | 2332 | 230031 |
| 1730309400 | 2356 | 30 | 1.29 | 2322 | 2410 | 2318 | 582576 |
| 1730223000 | 2326 | -102 | -4.20 | 2434 | 2434 | 2304 | 265444 |
| 1730136600 | 2428 | 10 | 0.41 | 2394 | 2456 | 2394 | 122517 |
| 1729873800 | 2418 | -26 | -1.06 | 2460 | 2460 | 2408 | 106352 |
| 1729787400 | 2444 | 46 | 1.92 | 2414 | 2454 | 2392 | 74487 |
| 1729701000 | 2398 | -52 | -2.12 | 2438 | 2448 | 2398 | 155799 |
| 1729614600 | 2450 | 22 | 0.91 | 2420 | 2458 | 2420 | 93887 |
| 1729528200 | 2428 | -52 | -2.10 | 2472 | 2484 | 2428 | 108945 |
| 1729269000 | 2480 | -20 | -0.80 | 2488 | 2500 | 2474 | 91682 |
| 1729182600 | 2500 | -8 | -0.32 | 2496 | 2504 | 2470 | 178881 |
| 1729096200 | 2508 | 0 | 0.00 | 2480 | 2538 | 2480 | 185938 |
| 1729009800 | 2508 | 42 | 1.70 | 2468 | 2508 | 2464 | 212105 |
| 1728923400 | 2466 | -8 | -0.32 | 2486 | 2486 | 2464 | 161059 |
| 1728664200 | 2474 | 10 | 0.41 | 2436 | 2482 | 2436 | 56255 |
| 1728577800 | 2464 | -20 | -0.81 | 2466 | 2480 | 2458 | 48611 |
| 1728491400 | 2484 | 18 | 0.73 | 2438 | 2496 | 2438 | 63895 |
| 1728405000 | 2466 | 20 | 0.82 | 2434 | 2468 | 2434 | 67397 |
| 1728318600 | 2446 | -20 | -0.81 | 2460 | 2466 | 2428 | 105475 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
