News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.26 | 2.27925125049 | 581.77 | 602.48 | 580.91 | 61868443 | 594.89666839 | SP |
| 4 | -4.63 | -0.772104192376 | 599.66 | 609.07 | 580.91 | 46194542 | 598.17082087 | SP |
| 12 | 22.68 | 3.96261029091 | 572.35 | 609.07 | 566.63 | 43138859 | 589.44772977 | SP |
| 26 | 49.66 | 9.10574472377 | 545.37 | 609.07 | 510.68 | 46977326 | 567.36440153 | SP |
| 52 | 119.59 | 25.1535419822 | 475.44 | 609.07 | 466.43 | 56210602 | 531.76026001 | SP |
| 156 | 122.97 | 26.0496547049 | 472.06 | 609.07 | 348.11 | 76734901 | 445.18254068 | SP |
| 260 | 271.29 | 83.7987273738 | 323.74 | 609.07 | 218.26 | 80618970 | 405.67024414 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 595.01 | -6.33 | -1.05 | 597.54 | 597.7761 | 590.76469 | 63238612 |
| 1735255800 | 601.34 | 0.04 | 0.01 | 599.5 | 602.48 | 598.0825 | 39284550 |
| 1735077840 | 601.29999 | 6.61 | 1.11 | 596.05999 | 601.41049 | 595.47 | 33160099 |
| 1734996600 | 594.69 | 3.54 | 0.60 | 590.89 | 595.29999 | 587.66099 | 53966464 |
| 1734737400 | 591.15 | 5.05 | 0.86 | 581.77 | 595.75 | 580.91 | 122330435 |
| 1734651000 | 586.1 | -0.18 | -0.03 | 591.36 | 593 | 585.85 | 82945907 |
| 1734564600 | 586.28 | -18.01 | -2.98 | 603.98 | 606.405 | 585.89 | 107551923 |
| 1734478200 | 604.29 | -2.5 | -0.41 | 604.19 | 605.16999 | 602.885 | 54935584 |
| 1734391800 | 606.79 | 2.58 | 0.43 | 606 | 607.7795 | 605.21 | 41760533 |
| 1734132600 | 604.21 | -0.12 | -0.02 | 606.4 | 607.13 | 602.80999 | 34580770 |
| 1734046200 | 604.33 | -3.13 | -0.52 | 606.58 | 607.16 | 604.33 | 31301236 |
| 1733959800 | 607.46 | 4.66 | 0.77 | 605.78 | 608.43499 | 605.5 | 27734746 |
| 1733873400 | 602.79999 | -1.88 | -0.31 | 605.37 | 605.79999 | 602.13 | 36230954 |
| 1733787000 | 604.67999 | -3.13 | -0.51 | 607.69 | 607.86 | 604.08 | 33408484 |
| 1733527800 | 607.80999 | 1.15 | 0.19 | 607.44 | 609.07 | 607.02 | 30759941 |
| 1733441400 | 606.66 | -1 | -0.16 | 607.66 | 608.48 | 606.30499 | 27713179 |
| 1733355000 | 607.66 | 3.75 | 0.62 | 605.63 | 607.91 | 604.95 | 41359646 |
| 1733268600 | 603.91 | 0.28 | 0.05 | 603.39 | 604.16 | 602.341 | 25683832 |
| 1733182200 | 603.63 | 1.08 | 0.18 | 602.97 | 604.32 | 602.47 | 30637994 |
| 1732917840 | 602.54999 | 3.72 | 0.62 | 599.66 | 603.35 | 599.3805 | 30177353 |
| 1732750200 | 598.83 | -1.82 | -0.30 | 600.46 | 600.85 | 597.28 | 33038927 |
| 1732663800 | 600.65 | 3.12 | 0.52 | 598.79999 | 601.33 | 598.07 | 43009597 |
| 1732577400 | 597.53 | 2.02 | 0.34 | 599.52 | 600.86 | 595.2 | 39070409 |
| 1732318200 | 595.51 | 1.84 | 0.31 | 593.66 | 596.15 | 593.1525 | 36695664 |
| 1732231800 | 593.66999 | 3.17 | 0.54 | 593.4 | 595.12 | 587.45 | 45468760 |
| 1732145400 | 590.5 | 0.2 | 0.03 | 590.38 | 590.79 | 584.63 | 49211343 |
| 1732059000 | 590.29999 | 2.15 | 0.37 | 584.71 | 591.04499 | 584.03 | 47702073 |
| 1731972600 | 588.15 | 2.4 | 0.41 | 586.22 | 589.49 | 585.34 | 37042211 |
| 1731713400 | 585.75 | -7.6 | -1.28 | 589.72 | 590.2 | 583.86 | 74842123 |
| 1731627000 | 593.35 | -3.84 | -0.64 | 597.32 | 597.80999 | 592.65 | 37448140 |
| 1731540600 | 597.19 | 0.29 | 0.05 | 597.37 | 599.23 | 594.96 | 46208571 |
| 1731454200 | 596.9 | -1.86 | -0.31 | 598.67999 | 599.29 | 594.37 | 41613775 |
| 1731367800 | 598.76 | 0.57 | 0.10 | 599.80999 | 600.16999 | 597 | 36752905 |
| 1731108600 | 598.19 | 2.58 | 0.43 | 596.16999 | 599.64 | 596.165 | 45573093 |
| 1731022200 | 595.61 | 4.57 | 0.77 | 593.08 | 596.65 | 592.9999 | 45438340 |
| 1730935800 | 591.04 | 14.34 | 2.49 | 589.2 | 591.92999 | 585.39 | 65258418 |
| 1730849400 | 576.7 | 6.89 | 1.21 | 570.74 | 576.71 | 570.52 | 38432966 |
| 1730763000 | 569.80999 | -1.23 | -0.22 | 571.17999 | 572.5 | 567.89 | 37500149 |
| 1730500200 | 571.04 | 2.4 | 0.42 | 571.32 | 575.54999 | 570.62 | 44947940 |
| 1730413800 | 568.64 | -11.37 | -1.96 | 575.55999 | 575.63 | 568.44 | 57992263 |
| 1730327400 | 580.01 | -1.76 | -0.30 | 581.33 | 583.32 | 579.29 | 41328349 |
| 1730241000 | 581.77 | 0.94 | 0.16 | 579.85 | 582.907 | 578.42999 | 41715713 |
| 1730154600 | 580.83 | 1.79 | 0.31 | 582.58 | 582.71 | 580.52 | 28962988 |
| 1729895400 | 579.04 | -0.2 | -0.03 | 581.51 | 584.46 | 578.08 | 45278814 |
| 1729809000 | 579.24 | 1.25 | 0.22 | 579.98 | 580.05999 | 576.57 | 33602824 |
| 1729722600 | 577.99 | -5.33 | -0.91 | 581.26 | 581.7086 | 574.415 | 46919501 |
| 1729636200 | 583.32 | -0.31 | -0.05 | 581.04999 | 584.5 | 580.38 | 32443660 |
| 1729549800 | 583.63 | -0.96 | -0.16 | 583.85 | 584.85 | 580.6001 | 36383424 |
| 1729290600 | 584.59 | 2.24 | 0.38 | 584.07 | 585.39 | 582.58 | 36177069 |
| 1729204200 | 582.35 | 0.05 | 0.01 | 585.91 | 586.12 | 582.16 | 32492871 |
| 1729117800 | 582.29999 | 2.52 | 0.43 | 579.78 | 582.83 | 578.96 | 29275310 |
| 1729031400 | 579.78 | -4.54 | -0.78 | 584.59 | 584.9 | 578.54499 | 52757161 |
| 1728945000 | 584.32 | 4.74 | 0.82 | 581.22 | 585.27 | 580.73 | 35087583 |
| 1728685800 | 579.58 | 3.45 | 0.60 | 576.04999 | 580.33 | 575.91 | 41112002 |
| 1728599400 | 576.13 | -1.01 | -0.18 | 575.77 | 577.58 | 574.49 | 42472351 |
| 1728513000 | 577.14 | 3.97 | 0.69 | 573.17999 | 577.71 | 572.54999 | 36598860 |
| 1728426600 | 573.16999 | 5.37 | 0.95 | 570.41999 | 573.78 | 569.5299 | 37396274 |
| 1728340200 | 567.79999 | -5.18 | -0.90 | 571.29999 | 571.95989 | 566.63 | 48675846 |
| 1728081000 | 572.98 | 5.16 | 0.91 | 572.35 | 573.36 | 568.1 | 42989934 |
| 1727994600 | 567.82 | -1.04 | -0.18 | 567.36 | 569.8025 | 565.49 | 40704607 |
| 1727908200 | 568.86 | 0.24 | 0.04 | 567.71 | 569.9 | 565.27 | 37535284 |
| 1727821800 | 568.62 | -5.14 | -0.90 | 573.4 | 574.06219 | 566 | 71272789 |
| 1727735400 | 573.76 | 2.29 | 0.40 | 570.41999 | 574.38 | 568.08 | 63780614 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
