News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.5 | 4.69314079422 | 415.5 | 441.85 | 409.58 | 17035221 | 429.28595751 | CS |
| 4 | 11 | 2.59433962264 | 424 | 441.85 | 400.8 | 17119263 | 416.87375413 | CS |
| 12 | -13.88 | -3.09214043842 | 448.88 | 468.35 | 385.58 | 19487596 | 425.34467959 | CS |
| 26 | 20.79 | 5.01919316289 | 414.21 | 468.35 | 385.58 | 19189627 | 422.56044625 | CS |
| 52 | 107.2 | 32.7028676022 | 327.8 | 468.35 | 309.45 | 21878834 | 394.25979828 | CS |
| 156 | 138.67 | 46.7958019775 | 296.33 | 468.35 | 213.431 | 27000763 | 314.79451338 | CS |
| 260 | 297.64 | 216.686080373 | 137.36 | 468.35 | 132.52 | 28535651 | 265.96857749 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 430.81 | -4.34 | -1.00 | 435 | 436.03 | 430.45 | 18607397 |
| 1726612500 | 435.15 | 3.81 | 0.88 | 440.2 | 441.85 | 432.27 | 17996982 |
| 1726526100 | 431.34 | 0.75 | 0.17 | 430.6 | 433.5 | 428.82 | 13389289 |
| 1726266900 | 430.59 | 3.59 | 0.84 | 425.74 | 431.81335 | 425.49 | 15311332 |
| 1726180500 | 427 | 3.96 | 0.94 | 423.31 | 427.3692 | 419.75 | 16757287 |
| 1726094100 | 423.04 | 8.84 | 2.13 | 415.5 | 423.99 | 409.58 | 19236786 |
| 1726007700 | 414.2 | 8.48 | 2.09 | 408.11 | 416.33 | 408.11 | 18682845 |
| 1725921300 | 405.72 | 4.02 | 1.00 | 407.24 | 408.65 | 402.15 | 15282760 |
| 1725662100 | 401.7 | -6.69 | -1.64 | 409.09 | 410.32 | 400.8 | 18912569 |
| 1725575700 | 408.39 | -0.51 | -0.12 | 407.61 | 413.1 | 406.13 | 13432911 |
| 1725489300 | 408.9 | -0.54 | -0.13 | 405.9 | 411.24 | 404.37 | 15104890 |
| 1725402900 | 409.44 | -7.7 | -1.85 | 417.99 | 419.88 | 407.03 | 19453426 |
| 1725057300 | 417.14 | 4.02 | 0.97 | 414.98 | 417.39 | 412.13 | 24227295 |
| 1724970900 | 413.12 | 2.52 | 0.61 | 414.94 | 422.018 | 410.6 | 17037178 |
| 1724884500 | 410.6 | -3.24 | -0.78 | 415 | 415 | 407.31 | 14814048 |
| 1724798100 | 413.84 | 0.35 | 0.08 | 412.94 | 414.36 | 410.25 | 13487357 |
| 1724711700 | 413.49 | -3.3 | -0.79 | 416.42 | 417.2799 | 411.34 | 13088935 |
| 1724452500 | 416.79 | 1.24 | 0.30 | 416.98 | 419.25 | 412.09 | 18483906 |
| 1724366100 | 415.55 | -8.59 | -2.03 | 424.36 | 426.7593 | 414.61 | 19352896 |
| 1724279700 | 424.14 | -0.66 | -0.16 | 424 | 426.4 | 421.72 | 15756611 |
| 1724193300 | 424.8 | 3.27 | 0.78 | 421.7 | 425.79 | 421.65 | 16452850 |
| 1724106900 | 421.53 | 3.06 | 0.73 | 418.955 | 421.75 | 416.46 | 15213557 |
| 1723847700 | 418.47 | -2.56 | -0.61 | 419.37 | 421.34 | 417.3 | 19588930 |
| 1723761300 | 421.03 | 4.17 | 1.00 | 419.36 | 421.11 | 417.66 | 20720847 |
| 1723674900 | 416.86 | 2.85 | 0.69 | 414.75 | 417.72 | 412.4456 | 18314463 |
| 1723588500 | 414.01 | 7.2 | 1.77 | 409.6 | 414.95 | 409.59 | 18574196 |
| 1723502100 | 406.81 | 0.79 | 0.19 | 407.02 | 408.76 | 404.2434 | 16751734 |
| 1723242900 | 406.02 | 3.33 | 0.83 | 403.76 | 408.05 | 402.2624 | 19269918 |
| 1723156500 | 402.69 | 4.26 | 1.07 | 402.6 | 405.86 | 399.9407 | 20183245 |
| 1723070100 | 398.43 | -1.18 | -0.30 | 408.73 | 410.05 | 397.47 | 20336691 |
| 1722983700 | 399.61 | 4.46 | 1.13 | 400.06 | 405.645 | 398.505 | 24929965 |
| 1722897300 | 395.15 | -13.34 | -3.27 | 389.15 | 401.04 | 385.58 | 38371898 |
| 1722638100 | 408.49 | -8.62 | -2.07 | 412.49 | 414.86 | 404.5 | 28652308 |
| 1722551700 | 417.11 | -1.24 | -0.30 | 420.82 | 427.46 | 413.0901 | 30720968 |
| 1722465300 | 418.35 | -4.57 | -1.08 | 420.495 | 421.775 | 412.22 | 42821868 |
| 1722378900 | 422.92 | -3.81 | -0.89 | 427.66 | 429.045 | 417.3606 | 32192080 |
| 1722292500 | 426.73 | 1.46 | 0.34 | 431.7 | 432.15 | 424.7042 | 15089082 |
| 1722033300 | 425.27 | 6.87 | 1.64 | 418.2 | 428.915 | 417.27 | 23569372 |
| 1721946900 | 418.4 | -10.5 | -2.45 | 429 | 429.19 | 417.51 | 29434904 |
| 1721860500 | 428.9 | -15.95 | -3.59 | 440.45 | 440.45 | 427.585 | 26171438 |
| 1721774100 | 444.85 | 1.42 | 0.32 | 443.895 | 448.39 | 443.1 | 13118070 |
| 1721687700 | 443.43 | 6.32 | 1.45 | 441.65 | 444.6 | 438.9125 | 9755584 |
| 1721428500 | 437.11 | -3.26 | -0.74 | 433.1 | 441.09 | 432.0701 | 18310295 |
| 1721342100 | 440.37 | -3.15 | -0.71 | 444.2 | 444.65 | 434.4 | 20778961 |
| 1721255700 | 443.52 | -6 | -1.33 | 442.59 | 444.84 | 439.18 | 20601183 |
| 1721169300 | 449.52 | -4.44 | -0.98 | 453.99 | 454.3 | 446.66 | 17165137 |
| 1721082900 | 453.96 | 0.41 | 0.09 | 453.17 | 457.26 | 451.43 | 14420009 |
| 1720823700 | 453.55 | -1.15 | -0.25 | 454.56 | 456.36 | 450.645 | 16313115 |
| 1720737300 | 454.7 | -11.55 | -2.48 | 462.83 | 464.78 | 451.61 | 22313169 |
| 1720650900 | 466.25 | 6.71 | 1.46 | 461.22 | 466.46 | 458.92 | 18139546 |
| 1720564500 | 459.54 | -6.7 | -1.44 | 466.91 | 467.33 | 458 | 17184271 |
| 1720478100 | 466.24 | -1.32 | -0.28 | 466.68 | 467.7 | 464.46 | 12930545 |
| 1720218900 | 467.56 | 6.79 | 1.47 | 459.64 | 468.35 | 458.965 | 15999096 |
| 1720040640 | 460.77 | 1.49 | 0.32 | 458.21 | 461.02 | 457.88 | 9935636 |
| 1719959700 | 459.28 | 2.55 | 0.56 | 453.18 | 459.59 | 453.113 | 13969839 |
| 1719873300 | 456.73 | 9.78 | 2.19 | 448.75 | 457.37 | 445.66 | 17631012 |
| 1719614100 | 446.95 | -5.9 | -1.30 | 453.07 | 455.227 | 446.4235 | 28303818 |
| 1719527700 | 452.85 | 0.69 | 0.15 | 452.29 | 456.16 | 451.8 | 14737388 |
| 1719441300 | 452.16 | 1.21 | 0.27 | 448.88 | 453.5885 | 448.2 | 16493002 |
| 1719354900 | 450.95 | 3.28 | 0.73 | 448.22 | 451.42 | 446.75 | 16731811 |
| 1719268500 | 447.67 | -2.11 | -0.47 | 450.05 | 452.75 | 446.41 | 15901087 |
| 1719009300 | 449.78 | 4.08 | 0.92 | 447.38 | 450.58 | 446.51 | 34682795 |
| 1718922900 | 445.7 | -0.64 | -0.14 | 446.38 | 446.52 | 441.28 | 20036485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
