News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.525 | -1.35621666982 | 923.525 | 939.63 | 902.3 | 1975419 | 919.43109297 | CS |
| 4 | -41.55 | -4.3619757493 | 952.55 | 972.53 | 893 | 2307511 | 931.88884215 | CS |
| 12 | 6.99 | 0.77322153516 | 904.01 | 972.53 | 747.55 | 3136168 | 887.21601049 | CS |
| 26 | 150.61 | 19.8069411749 | 760.39 | 972.53 | 718.3 | 2844134 | 841.5367852 | CS |
| 52 | 339.38 | 59.3716105105 | 571.62 | 972.53 | 516.57 | 3034140 | 733.36001339 | CS |
| 156 | 683.46 | 300.369165861 | 227.54 | 972.53 | 220.2 | 2975554 | 473.01410514 | CS |
| 260 | 798.14 | 707.194754563 | 112.86 | 972.53 | 101.36 | 3258343 | 332.45349215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 915.04 | 10.07 | 1.11 | 912.85 | 916.81 | 903.86 | 2445765 |
| 1726699200 | 904.97 | -1.21 | -0.13 | 906.31 | 915.5 | 903.46 | 1777179 |
| 1726612800 | 906.18 | -17.36 | -1.88 | 922.47 | 922.47 | 902.3 | 2246911 |
| 1726526400 | 923.54 | -0.17 | -0.02 | 930.25 | 932.605 | 920.43 | 1760094 |
| 1726267200 | 923.71 | -11.31 | -1.21 | 939.15 | 942.35 | 922.1 | 2037935 |
| 1726180800 | 935.02 | 14.13 | 1.53 | 922.5 | 937.62 | 918.63 | 2511215 |
| 1726094400 | 920.89 | 19.64 | 2.18 | 903.9 | 921.54 | 897.2032 | 2720574 |
| 1726008000 | 901.25 | -7.02 | -0.77 | 915.9 | 915.9 | 895.0001 | 1929299 |
| 1725921600 | 908.27 | 5.56 | 0.62 | 911.36 | 915.4299 | 895.915 | 2405581 |
| 1725662400 | 902.71 | -10.04 | -1.10 | 917.59 | 927.9022 | 893 | 3438259 |
| 1725576000 | 912.75 | -33.56 | -3.55 | 943 | 943.26 | 906.17 | 3198262 |
| 1725489600 | 946.31 | -10.22 | -1.07 | 950.01 | 954 | 938.005 | 1890778 |
| 1725403200 | 956.53 | -3.49 | -0.36 | 957.77 | 969.6499 | 951.5801 | 2528668 |
| 1725057600 | 960.02 | 19.82 | 2.11 | 943.64 | 961 | 940.51 | 2530424 |
| 1724971200 | 940.2 | -8.74 | -0.92 | 954.99 | 957.515 | 936 | 1761270 |
| 1724884800 | 948.94 | -5.54 | -0.58 | 953.42 | 958.3399 | 943.26 | 1695071 |
| 1724798400 | 954.48 | 3.95 | 0.42 | 951.57 | 972.48 | 949.95 | 2911843 |
| 1724712000 | 950.53 | -2.21 | -0.23 | 949.2 | 955 | 942.77 | 2164960 |
| 1724452800 | 952.74 | -1.43 | -0.15 | 956.87 | 960.5 | 943.11 | 2060897 |
| 1724366400 | 954.17 | 2.2 | 0.23 | 952.55 | 972.53 | 948.135 | 3179230 |
| 1724280000 | 951.97 | 2 | 0.21 | 953.51 | 956.5 | 939.17 | 2729080 |
| 1724193600 | 949.97 | 28.16 | 3.05 | 934.25 | 967 | 930.51 | 4956623 |
| 1724107200 | 921.81 | -0.31 | -0.03 | 922.12 | 926 | 916.5001 | 2366621 |
| 1723848000 | 922.12 | -9.46 | -1.02 | 926.3 | 936.2969 | 919.39 | 2361570 |
| 1723761600 | 931.58 | -0.1 | -0.01 | 936.05 | 937.955 | 920 | 3077028 |
| 1723675200 | 931.68 | 23.63 | 2.60 | 910 | 934.38 | 903.79 | 3549375 |
| 1723588800 | 908.05 | 23.67 | 2.68 | 894.08 | 914.6943 | 890.33 | 3504785 |
| 1723502400 | 884.38 | -7.3 | -0.82 | 903.95 | 904.72 | 883 | 4202101 |
| 1723243200 | 891.68 | 46.37 | 5.49 | 859 | 908.49 | 859 | 6583236 |
| 1723156800 | 845.31 | 73.17 | 9.48 | 873 | 877.78 | 825.24 | 9429015 |
| 1723070400 | 772.14 | -21.04 | -2.65 | 777.76 | 786.58 | 763.0201 | 4401092 |
| 1722984000 | 793.18 | 17.92 | 2.31 | 789.005 | 806.2735 | 785 | 3435438 |
| 1722897600 | 775.26 | -29.2 | -3.63 | 758 | 792.9399 | 747.55 | 4657990 |
| 1722638400 | 804.46 | -27.98 | -3.36 | 822.29 | 822.29 | 787.02 | 3519603 |
| 1722552000 | 832.44 | 28.17 | 3.50 | 834.52 | 840.89 | 820.18 | 4060952 |
| 1722465600 | 804.27 | 14.06 | 1.78 | 800.39 | 811.14 | 792.0901 | 2958461 |
| 1722379200 | 790.21 | -17.58 | -2.18 | 815.45 | 821.9 | 775.81 | 3845642 |
| 1722292800 | 807.79 | 3.17 | 0.39 | 812.71 | 824.77 | 804 | 2472997 |
| 1722033600 | 804.62 | -16.57 | -2.02 | 811.87 | 822.01 | 801.3 | 4172380 |
| 1721947200 | 821.19 | -38.69 | -4.50 | 844.53 | 851.62 | 806.38 | 5466393 |
| 1721860800 | 859.88 | -18.41 | -2.10 | 872.5 | 878.34 | 854.27 | 2718553 |
| 1721774400 | 878.29 | 12.32 | 1.42 | 870 | 887.72 | 864.08 | 2084113 |
| 1721688000 | 865.97 | 8.5 | 0.99 | 863.77 | 874.42 | 856.82 | 2903748 |
| 1721428800 | 857.47 | 8.57 | 1.01 | 860.99 | 880.21 | 853 | 3770938 |
| 1721342400 | 848.9 | -56.69 | -6.26 | 908.5 | 909.87 | 836.66 | 7642596 |
| 1721256000 | 905.59 | -36.01 | -3.82 | 914 | 925 | 902.64 | 4197556 |
| 1721169600 | 941.6 | -8.86 | -0.93 | 954 | 956.39 | 938.38 | 2110634 |
| 1721083200 | 950.46 | 2.06 | 0.22 | 957.63 | 966.1 | 948.09 | 2357133 |
| 1720824000 | 948.4 | 14.26 | 1.53 | 937 | 950.79 | 936.03 | 2313263 |
| 1720737600 | 934.14 | -5.64 | -0.60 | 935 | 942.88 | 918.62 | 2856410 |
| 1720651200 | 939.78 | 7.28 | 0.78 | 937.83 | 945.69 | 933 | 2681370 |
| 1720564800 | 932.5 | 14.5 | 1.58 | 930 | 935 | 920.775 | 2417525 |
| 1720478400 | 918 | 3.43 | 0.38 | 920 | 928.605 | 912 | 2361140 |
| 1720219200 | 914.57 | 16.47 | 1.83 | 897 | 916.4595 | 895.94 | 2880181 |
| 1720040640 | 898.1 | -8.61 | -0.95 | 910.56 | 918.5 | 884 | 3078369 |
| 1719960000 | 906.71 | -7.66 | -0.84 | 901.8 | 912 | 878.5 | 4579796 |
| 1719873600 | 914.37 | 5.33 | 0.59 | 912 | 916.83 | 904.31 | 2545397 |
| 1719614400 | 909.04 | 0 | 0.00 | 909.04 | 909.04 | 909.04 | 0 |
| 1719528000 | 909.04 | 7.78 | 0.86 | 904.01 | 909.57 | 899.72 | 1947336 |
| 1719441600 | 901.26 | -3.35 | -0.37 | 904 | 906.345 | 897.84 | 2227904 |
| 1719355200 | 904.61 | 14.5 | 1.63 | 893.06 | 909.42 | 891.5 | 2837585 |
| 1719268800 | 890.11 | 6.23 | 0.70 | 889 | 903.5786 | 882.94 | 2875257 |
| 1719009600 | 883.88 | -2.11 | -0.24 | 884.57 | 891.97 | 879.8 | 3482807 |
| 1718923200 | 885.99 | -5.47 | -0.61 | 891.68 | 905.45 | 870.13 | 3421759 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
