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 | 182.21 | 11.5851448699 | 1572.79 | 1810.6621 | 1507.66 | 1498683 | 1721.56460082 | CS |
| 4 | 345.5 | 24.5122383824 | 1409.5 | 1810.6621 | 1202.32 | 1309361 | 1534.12787282 | CS |
| 12 | 553.99 | 46.1270097668 | 1201.01 | 1810.6621 | 1172.82 | 1264997 | 1510.04646086 | CS |
| 26 | 1285 | 273.404255319 | 470 | 1999 | 464.75 | 1810330 | 1352.96706774 | CS |
| 52 | 1318.18 | 301.767318346 | 436.82 | 1999 | 307.1101 | 1344296 | 1060.32232213 | CS |
| 156 | 1134.25 | 182.722513089 | 620.75 | 1999 | 132.56 | 918059 | 698.7976525 | CS |
| 260 | 1632.41 | 1331.60127253 | 122.59 | 1999 | 90 | 685370 | 664.87812873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1752.71 | 146.24 | 9.10 | 1698.53 | 1776.97 | 1686.01 | 1409168 |
| 1721946900 | 1606.47 | -66.22 | -3.96 | 1616.5 | 1677.855 | 1507.66 | 1474609 |
| 1721860500 | 1672.69 | -49.08 | -2.85 | 1754.7 | 1769.52 | 1667.02 | 1374606 |
| 1721774100 | 1721.77 | -78.32 | -4.35 | 1763.99 | 1798 | 1715.0201 | 1069901 |
| 1721687700 | 1800.09 | 21.59 | 1.21 | 1780.5 | 1810.6621 | 1738.04 | 1536769 |
| 1721428500 | 1778.5 | 223.34 | 14.36 | 1572.79 | 1785 | 1565.0001 | 2037532 |
| 1721342100 | 1555.16 | -34.84 | -2.19 | 1632.8 | 1637 | 1518.01 | 1020447 |
| 1721255700 | 1590 | -74.3 | -4.46 | 1611 | 1674.0799 | 1530 | 1716808 |
| 1721169300 | 1664.3 | 53.02 | 3.29 | 1614.8 | 1675.784 | 1576.395 | 1576060 |
| 1721082900 | 1611.28 | 214.52 | 15.36 | 1518 | 1635 | 1495.3422 | 2448076 |
| 1720823700 | 1396.76 | 38.2 | 2.81 | 1342.25 | 1435.4043 | 1324.19 | 1061309 |
| 1720737300 | 1358.56 | 52.84 | 4.05 | 1397 | 1432 | 1329.2349 | 1355350 |
| 1720650900 | 1305.72 | 3.95 | 0.30 | 1319.7 | 1345 | 1296 | 637590 |
| 1720564500 | 1301.77 | 11.19 | 0.87 | 1313.88 | 1320 | 1278.085 | 891039 |
| 1720478100 | 1290.58 | 8.86 | 0.69 | 1314.53 | 1325 | 1258.7817 | 872116 |
| 1720218900 | 1281.72 | -20.37 | -1.56 | 1215.5 | 1299.17 | 1202.32 | 1499920 |
| 1720040640 | 1302.09 | -18.1 | -1.37 | 1297 | 1328 | 1273.4707 | 665942 |
| 1719959700 | 1320.19 | -45.78 | -3.35 | 1363.5 | 1384.405 | 1306.57 | 920641 |
| 1719873300 | 1365.97 | -159.43 | -10.45 | 1409.5 | 1435.95 | 1363.08 | 1409778 |
| 1719614100 | 1525.4 | 0 | 0.00 | 1525.4 | 1525.4 | 1525.4 | 0 |
| 1719527700 | 1525.4 | 67.67 | 4.64 | 1485 | 1538.9999 | 1463.5 | 927429 |
| 1719441300 | 1457.73 | -38.01 | -2.54 | 1472.29 | 1505.015 | 1445 | 749239 |
| 1719354900 | 1495.74 | 123.59 | 9.01 | 1413.27 | 1499 | 1393.3906 | 1366800 |
| 1719268500 | 1372.15 | -111.61 | -7.52 | 1402 | 1448.8997 | 1325.5414 | 1603999 |
| 1719009300 | 1483.76 | 18.36 | 1.25 | 1420 | 1491.05 | 1409.02 | 1149272 |
| 1718922900 | 1465.4 | -4.03 | -0.27 | 1482.1099 | 1505.59 | 1422.06 | 913229 |
| 1718750100 | 1469.43 | -37.83 | -2.51 | 1457.01 | 1510.95 | 1446 | 890117 |
| 1718663700 | 1507.26 | 11.72 | 0.78 | 1499.8 | 1569.01 | 1421.1687 | 1206789 |
| 1718404500 | 1495.54 | 11.66 | 0.79 | 1505 | 1538 | 1461.51 | 1380708 |
| 1718318100 | 1483.88 | -119.79 | -7.47 | 1566 | 1573.76 | 1441.01 | 2116541 |
| 1718231700 | 1603.67 | 48.18 | 3.10 | 1620 | 1692.71 | 1591.765 | 1365285 |
| 1718145300 | 1555.49 | -44.43 | -2.78 | 1542 | 1564.15 | 1486.6 | 1139321 |
| 1718058900 | 1599.92 | 3.72 | 0.23 | 1578.69 | 1647.76 | 1560.2902 | 724462 |
| 1717799700 | 1596.2 | -60.43 | -3.65 | 1671.02 | 1717.7 | 1585 | 1258163 |
| 1717713300 | 1656.63 | -38.06 | -2.25 | 1694.1 | 1734.6977 | 1647.05 | 1160364 |
| 1717626900 | 1694.69 | 55.92 | 3.41 | 1677.99 | 1717 | 1636.2401 | 1093089 |
| 1717540500 | 1638.77 | 11.36 | 0.70 | 1617.42 | 1697 | 1615 | 1318376 |
| 1717454100 | 1627.41 | 102.92 | 6.75 | 1601 | 1656 | 1560.4166 | 1120186 |
| 1717194900 | 1524.49 | -16.51 | -1.07 | 1593.38 | 1614.82 | 1442 | 2210834 |
| 1717108500 | 1541 | -77.7 | -4.80 | 1653 | 1714.99 | 1531.955 | 1472000 |
| 1717022100 | 1618.7 | -56.65 | -3.38 | 1649.05 | 1659.07 | 1611.18 | 729099 |
| 1716935700 | 1675.35 | -9.49 | -0.56 | 1650.01 | 1691.55 | 1613.65 | 982045 |
| 1716590100 | 1684.84 | 140.77 | 9.12 | 1540 | 1684.995 | 1528 | 1202431 |
| 1716503700 | 1544.07 | -102.93 | -6.25 | 1668.58 | 1670 | 1530.3257 | 1152346 |
| 1716417300 | 1647 | -8.42 | -0.51 | 1660 | 1718 | 1620.15 | 1030615 |
| 1716330900 | 1655.42 | -71.82 | -4.16 | 1733 | 1740 | 1645 | 1288046 |
| 1716244500 | 1727.24 | 142.74 | 9.01 | 1597 | 1728.96 | 1551.42 | 1640430 |
| 1715985300 | 1584.5 | 144.52 | 10.04 | 1499.99 | 1584.9999 | 1469 | 1646549 |
| 1715898900 | 1439.98 | -63.49 | -4.22 | 1494 | 1518.9 | 1435.45 | 1364267 |
| 1715812500 | 1503.47 | 205.84 | 15.86 | 1377 | 1520.34 | 1351.09 | 2058764 |
| 1715726100 | 1297.63 | 51.67 | 4.15 | 1226.48 | 1298.69 | 1226.48 | 922792 |
| 1715639700 | 1245.96 | 65.48 | 5.55 | 1217.94 | 1264.1512 | 1203 | 871914 |
| 1715380500 | 1180.48 | -83.16 | -6.58 | 1290.67 | 1301.99 | 1179.57 | 1400099 |
| 1715294100 | 1263.64 | 30.52 | 2.48 | 1230 | 1303 | 1200.99 | 1038411 |
| 1715207700 | 1233.1199 | -24.33 | -1.93 | 1200 | 1259.8977 | 1190 | 857914 |
| 1715121300 | 1257.45 | -11.36 | -0.90 | 1278.2 | 1318.9999 | 1251.3 | 990548 |
| 1715034900 | 1268.81 | 45.8 | 3.74 | 1272.89 | 1339 | 1260.1 | 1382501 |
| 1714775700 | 1223.01 | 93.59 | 8.29 | 1201.01 | 1242 | 1172.82 | 1546371 |
| 1714689300 | 1129.42 | 101.15 | 9.84 | 1069.98 | 1142.3019 | 1041.7619 | 1536677 |
| 1714602900 | 1028.27 | -36.76 | -3.45 | 1015.53 | 1109.325 | 1010 | 1920338 |
| 1714516500 | 1065.03 | -227.94 | -17.63 | 1199.01 | 1215.42 | 1063.17 | 2483790 |
| 1714430100 | 1292.97 | 10.59 | 0.83 | 1250 | 1308.4158 | 1228.42 | 998324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
