News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 28.81 | 3.75599707968 | 767.04 | 806.99 | 764.65 | 14916 | 787.2904512 | CS |
| 4 | 33.5 | 4.3943070768 | 762.35 | 806.99 | 724.69 | 11923 | 770.71079834 | CS |
| 12 | 94.95 | 13.5468683122 | 700.9 | 825.05 | 683 | 14565 | 749.40448612 | CS |
| 26 | 77.85 | 10.8426183844 | 718 | 825.05 | 683 | 15680 | 738.95217499 | CS |
| 52 | 206.2 | 34.9698973968 | 589.65 | 825.05 | 563.39 | 15200 | 700.82697225 | CS |
| 156 | 221.06 | 38.4592633831 | 574.79 | 825.05 | 522.97 | 17090 | 625.47322096 | CS |
| 260 | 116.91 | 17.2194892038 | 678.94 | 825.05 | 267.89 | 21585 | 557.90727967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 805.52 | 17.72 | 2.25 | 806.72 | 806.99 | 794.55 | 15257 |
| 1726699200 | 787.8 | 2.43 | 0.31 | 781 | 802.49 | 780.24 | 16332 |
| 1726612800 | 785.37 | 1.22 | 0.16 | 793.82 | 799.63 | 785.37 | 15728 |
| 1726526400 | 784.15 | 11.7 | 1.51 | 781.03 | 785.945 | 779.45 | 13381 |
| 1726267200 | 772.45 | 24.7 | 3.30 | 767.04 | 780.185 | 764.65 | 14260 |
| 1726180800 | 747.75 | 14.63 | 2.00 | 739 | 747.75 | 738.65 | 8650 |
| 1726094400 | 733.12 | -12.81 | -1.72 | 741 | 744 | 724.69 | 16575 |
| 1726008000 | 745.93 | 10.59 | 1.44 | 736 | 745.93 | 733.74 | 7047 |
| 1725921600 | 735.34 | 3.07 | 0.42 | 732.27 | 738.87 | 732.27 | 16788 |
| 1725662400 | 732.27 | -21.49 | -2.85 | 751.26 | 751.56 | 732.27 | 12792 |
| 1725576000 | 753.76 | -3.67 | -0.48 | 763.33 | 765 | 752.34 | 6957 |
| 1725489600 | 757.43 | -9.72 | -1.27 | 767.22 | 773.2 | 755.545 | 9174 |
| 1725403200 | 767.15 | -28.04 | -3.53 | 785.66 | 786.93 | 766.02 | 13050 |
| 1725057600 | 795.19 | 2.34 | 0.30 | 792.13 | 795.19 | 785.62 | 10268 |
| 1724971200 | 792.85 | 3.35 | 0.42 | 797.17 | 800.58 | 792.85 | 8732 |
| 1724884800 | 789.5 | 8.01 | 1.02 | 779.31 | 789.835 | 779.31 | 8460 |
| 1724798400 | 781.49 | -3.3 | -0.42 | 789.2 | 789.2 | 778.29 | 7171 |
| 1724712000 | 784.79 | -5.15 | -0.65 | 799.55 | 799.55 | 784.22 | 14153 |
| 1724452800 | 789.94 | 34.71 | 4.60 | 762.35 | 796.25 | 759.35 | 12603 |
| 1724366400 | 755.23 | -1.08 | -0.14 | 761.1 | 764 | 752.33 | 8665 |
| 1724280000 | 756.31 | 10.46 | 1.40 | 754.38 | 756.31 | 747.2 | 6085 |
| 1724193600 | 745.85 | -15.97 | -2.10 | 758 | 765.59 | 744.9 | 11549 |
| 1724107200 | 761.82 | 6.74 | 0.89 | 754.45 | 761.82 | 749.17 | 9162 |
| 1723848000 | 755.08 | 8.3 | 1.11 | 750.26 | 755.08 | 750.22 | 28214 |
| 1723761600 | 746.78 | 18.29 | 2.51 | 745.03 | 751.145 | 735.58 | 11942 |
| 1723675200 | 728.49 | 0.76 | 0.10 | 731.16 | 731.16 | 721.775 | 13787 |
| 1723588800 | 727.73 | 16.85 | 2.37 | 718.26 | 728.22 | 716.47 | 12161 |
| 1723502400 | 710.88 | -17.72 | -2.43 | 724.11 | 726 | 709.38 | 13021 |
| 1723243200 | 728.6 | 4.68 | 0.65 | 718 | 728.99 | 716.03 | 11403 |
| 1723156800 | 723.92 | 24.34 | 3.48 | 708.49 | 727.13 | 708.49 | 13304 |
| 1723070400 | 699.58 | -7.85 | -1.11 | 717 | 717 | 699.58 | 15529 |
| 1722984000 | 707.43 | 6.82 | 0.97 | 699.01 | 712.805 | 696.2 | 15856 |
| 1722897600 | 700.61 | -27.78 | -3.81 | 699.26 | 707.72 | 691.4105 | 15082 |
| 1722638400 | 728.39 | -10.35 | -1.40 | 723.47 | 731.22 | 721.09 | 18644 |
| 1722552000 | 738.74 | -36.11 | -4.66 | 781.24 | 781.45 | 737.62 | 22586 |
| 1722465600 | 774.85 | -40.15 | -4.93 | 825 | 825 | 765.12 | 29855 |
| 1722379200 | 815 | 3 | 0.37 | 812.01 | 819.215 | 812.01 | 14288 |
| 1722292800 | 812 | -6.68 | -0.82 | 817.61 | 824.6 | 812 | 9667 |
| 1722033600 | 818.68 | 7.58 | 0.93 | 822.18 | 825.05 | 817.36 | 10850 |
| 1721947200 | 811.1 | 31.41 | 4.03 | 784.69 | 820.87 | 781.59 | 13370 |
| 1721860800 | 779.69 | -14.47 | -1.82 | 787.61 | 790.7 | 779.69 | 17280 |
| 1721774400 | 794.16 | 15.32 | 1.97 | 778.84 | 797.15 | 778.84 | 13972 |
| 1721688000 | 778.84 | 14.34 | 1.88 | 764.5 | 780.73 | 762.04 | 19165 |
| 1721428800 | 764.5 | -11.57 | -1.49 | 776.32 | 778.25 | 763.97 | 12446 |
| 1721342400 | 776.07 | -9.32 | -1.19 | 786.14 | 790.89 | 775.54 | 21294 |
| 1721256000 | 785.39 | 6.66 | 0.86 | 779 | 789.1 | 774.12 | 22664 |
| 1721169600 | 778.73 | 34.43 | 4.63 | 753.1 | 782.43 | 753.1 | 20628 |
| 1721083200 | 744.3 | 12.17 | 1.66 | 739.82 | 755.825 | 735 | 18695 |
| 1720824000 | 732.13 | -1.93 | -0.26 | 739.18 | 743.58 | 731.225 | 15511 |
| 1720737600 | 734.06 | 35.83 | 5.13 | 712.58 | 738.86 | 705.41 | 22381 |
| 1720651200 | 698.23 | 9.24 | 1.34 | 692.9 | 698.96 | 691.98 | 12532 |
| 1720564800 | 688.99 | -7.63 | -1.10 | 693.06 | 696.2 | 683 | 17391 |
| 1720478400 | 696.62 | -1.19 | -0.17 | 703.46 | 703.74 | 696.62 | 15137 |
| 1720219200 | 697.81 | -4.19 | -0.60 | 698.83 | 703.01 | 696 | 12927 |
| 1720040640 | 702 | 0.55 | 0.08 | 703.36 | 703.36 | 701.7 | 6377 |
| 1719960000 | 701.45 | 7.94 | 1.14 | 696.79 | 707.98 | 691.51 | 22969 |
| 1719873600 | 693.51 | -2.11 | -0.30 | 697.91 | 703.63 | 688 | 18359 |
| 1719614400 | 695.62 | 0 | 0.00 | 695.62 | 695.62 | 695.62 | 0 |
| 1719528000 | 695.62 | -4.14 | -0.59 | 704.59 | 704.59 | 693.21 | 13091 |
| 1719441600 | 699.76 | 7.65 | 1.11 | 688.02 | 700.58 | 688.02 | 16548 |
| 1719355200 | 692.11 | -10.23 | -1.46 | 699.1 | 700.5 | 692.11 | 19886 |
| 1719268800 | 702.34 | -9.17 | -1.29 | 715.25 | 725 | 701.6 | 26454 |
| 1719009600 | 711.51 | 1.61 | 0.23 | 711.35 | 716.92 | 703.195 | 63087 |
| 1718923200 | 709.9 | -5.74 | -0.80 | 712.1 | 721.61 | 708.145 | 23536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
