News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -70.75 | -8.1050738335 | 872.91 | 887.72 | 801.3 | 3092731 | 849.18791368 | CS |
| 4 | -109.96 | -12.0554313029 | 912.12 | 966.1 | 801.3 | 3177093 | 893.45910378 | CS |
| 12 | 59.06 | 7.94778630063 | 743.1 | 966.1 | 730.34 | 2803992 | 851.67887013 | CS |
| 26 | 164.81 | 25.8586334039 | 637.35 | 966.1 | 630.5 | 2953900 | 791.92048863 | CS |
| 52 | 347.16 | 76.2989010989 | 455 | 966.1 | 446.56 | 3016872 | 680.04001812 | CS |
| 156 | 559.59 | 230.692171332 | 242.57 | 966.1 | 220.2 | 2946213 | 441.02860999 | CS |
| 260 | 694.24 | 643.291326909 | 107.92 | 966.1 | 101.36 | 3271905 | 309.38250066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 804.62 | -16.57 | -2.02 | 811.87 | 822.01 | 801.3 | 4172380 |
| 1721947200 | 821.19 | -38.69 | -4.50 | 844.53 | 847.88 | 806.38 | 5378746 |
| 1721860800 | 859.88 | -18.41 | -2.10 | 872.08 | 872.121 | 854.27 | 2641509 |
| 1721774400 | 878.29 | 11.9 | 1.37 | 870 | 887.72 | 864.08 | 2084113 |
| 1721688000 | 866.39 | 8.92 | 1.04 | 863.77 | 874.42 | 856.82 | 1940841 |
| 1721428800 | 857.47 | 8.57 | 1.01 | 872.91 | 880.21 | 853 | 3418447 |
| 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 | 3870792 |
| 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 | 2688336 |
| 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 | 2361256 |
| 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 | 8.99 | 0.99 | 912 | 916.83 | 904.31 | 2545397 |
| 1719614400 | 905.38 | -3.66 | -0.40 | 912.12 | 915.54 | 905.38 | 3374467 |
| 1719528000 | 909.04 | 7.78 | 0.86 | 904.01 | 909.57 | 899.72 | 1947026 |
| 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 |
| 1718750400 | 891.46 | 6.45 | 0.73 | 889.18 | 894.87 | 884 | 2433595 |
| 1718664000 | 885.01 | 6.56 | 0.75 | 879.45 | 892.2 | 876.86 | 2529107 |
| 1718404800 | 878.45 | -4.88 | -0.55 | 882.55 | 884.61 | 876 | 2022278 |
| 1718318400 | 883.33 | 16.03 | 1.85 | 868.68 | 885.06 | 861.5 | 2245391 |
| 1718232000 | 867.3 | 1.48 | 0.17 | 872 | 872 | 853.85 | 2415353 |
| 1718145600 | 865.82 | 0.82 | 0.09 | 883.98 | 883.98 | 852.23 | 4104540 |
| 1718059200 | 865 | 15.01 | 1.77 | 855 | 871.63 | 849.39 | 3392490 |
| 1717800000 | 849.99 | 12.7 | 1.52 | 841.5 | 856.81 | 840.39 | 2373353 |
| 1717713600 | 837.29 | 5.53 | 0.66 | 834.9 | 846.9742 | 831.88 | 2108496 |
| 1717627200 | 831.76 | -0.83 | -0.10 | 834.69 | 838.45 | 817.62 | 2167905 |
| 1717540800 | 832.59 | 1.33 | 0.16 | 835.21 | 835.47 | 825.31 | 1746790 |
| 1717454400 | 831.26 | 10.92 | 1.33 | 823.79 | 838.28 | 818.5 | 2536142 |
| 1717195200 | 820.34 | 5.28 | 0.65 | 817.57 | 826.21 | 811.1 | 4461860 |
| 1717108800 | 815.06 | 3.53 | 0.43 | 814.44 | 819.99 | 806.11 | 1973064 |
| 1717022400 | 811.53 | 3.67 | 0.45 | 801.85 | 815.61 | 801.85 | 2379510 |
| 1716936000 | 807.86 | 0.43 | 0.05 | 810.45 | 810.45 | 788.25 | 2470323 |
| 1716590400 | 807.43 | -1.02 | -0.13 | 810.75 | 811.69 | 804.15 | 1775118 |
| 1716504000 | 808.45 | 5.54 | 0.69 | 808.1 | 820.605 | 802.155 | 2867018 |
| 1716417600 | 802.91 | -0.26 | -0.03 | 801 | 804.88 | 795.25 | 1765961 |
| 1716331200 | 803.17 | 19.99 | 2.55 | 792 | 816.61 | 789.87 | 4332316 |
| 1716244800 | 783.18 | 13.18 | 1.71 | 766.9 | 784.325 | 766.12 | 2188050 |
| 1715985600 | 770 | -1.12 | -0.15 | 771.68 | 775.63 | 767.1 | 1671116 |
| 1715899200 | 771.12 | -15.9 | -2.02 | 784.71 | 786.48 | 770.14 | 2312232 |
| 1715812800 | 787.02 | 23.04 | 3.02 | 766.73 | 787.66 | 763.1 | 3036883 |
| 1715726400 | 763.98 | 6.28 | 0.83 | 751.52 | 764.5 | 751.52 | 1955678 |
| 1715640000 | 757.7 | -2.3 | -0.30 | 763.05 | 763.55 | 750.53 | 1848504 |
| 1715380800 | 760 | -11.55 | -1.50 | 775 | 777.42 | 760 | 2081781 |
| 1715294400 | 771.55 | -3.45 | -0.45 | 777 | 784 | 769.2 | 2521470 |
| 1715208000 | 775 | -2.77 | -0.36 | 779 | 781.3499 | 772.2 | 2089807 |
| 1715121600 | 777.77 | 11.09 | 1.45 | 767.93 | 779.09 | 762.11 | 2878911 |
| 1715035200 | 766.68 | 31.71 | 4.31 | 738.04 | 766.99 | 736 | 3395713 |
| 1714776000 | 734.97 | -20.94 | -2.77 | 743.1 | 745 | 730.34 | 4589703 |
| 1714689600 | 755.91 | -20.84 | -2.68 | 778.08 | 778.08 | 754.29 | 3253009 |
| 1714603200 | 776.75 | -4.35 | -0.56 | 774.57 | 782.605 | 768.25 | 2802352 |
| 1714516800 | 781.1 | 43.9 | 5.95 | 775.52 | 795.4975 | 767.66 | 7432857 |
| 1714430400 | 737.2 | 3.69 | 0.50 | 736 | 740.58 | 729.61 | 2727517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
