News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 42.76 | 2.80094063395 | 1526.63 | 1597.83 | 1494 | 32383 | 1552.8855883 | CS |
| 4 | 10.5 | 0.673556184208 | 1558.89 | 1613.9518 | 1494 | 30538 | 1561.88037259 | CS |
| 12 | -2.3 | -0.146339290827 | 1571.69 | 1660.74 | 1491.03 | 37770 | 1566.45005212 | CS |
| 26 | 48.72 | 3.20385093413 | 1520.67 | 1670.24 | 1417.65 | 38399 | 1553.10121722 | CS |
| 52 | 45.39 | 2.97834645669 | 1524 | 1670.24 | 1295.65 | 48428 | 1479.57502984 | CS |
| 156 | 370.07 | 30.8566521029 | 1199.32 | 1670.24 | 1064.09 | 45877 | 1366.13043096 | CS |
| 260 | 387.5 | 32.78646913 | 1181.89 | 1670.24 | 710.52 | 47527 | 1238.03269495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 1569.39 | -9.09 | -0.58 | 1575 | 1584.05 | 1551.67 | 26599 |
| 1726612800 | 1578.48 | 3.65 | 0.23 | 1581.93 | 1597.83 | 1575.96 | 31699 |
| 1726526400 | 1574.83 | 17.25 | 1.11 | 1564.28 | 1579.5 | 1560.15 | 24002 |
| 1726267200 | 1557.58 | 16.58 | 1.08 | 1557.33 | 1568 | 1545.1 | 27366 |
| 1726180800 | 1541 | 9.56 | 0.62 | 1532 | 1544.1099 | 1520 | 32733 |
| 1726094400 | 1531.44 | 6.1 | 0.40 | 1526.63 | 1534.45 | 1494 | 48757 |
| 1726008000 | 1525.34 | -29.22 | -1.88 | 1556.42 | 1557.4499 | 1515.01 | 36663 |
| 1725921600 | 1554.56 | 20.77 | 1.35 | 1540.2 | 1563.57 | 1527.6115 | 45093 |
| 1725662400 | 1533.79 | -21.73 | -1.40 | 1556.92 | 1565.66 | 1532.73 | 35065 |
| 1725576000 | 1555.52 | -14.93 | -0.95 | 1582.66 | 1582.66 | 1551.17 | 31077 |
| 1725489600 | 1570.45 | -4.74 | -0.30 | 1571.23 | 1583.92 | 1563 | 28681 |
| 1725403200 | 1575.19 | -25.49 | -1.59 | 1595.67 | 1613.9518 | 1568.18 | 39700 |
| 1725057600 | 1600.68 | 9.44 | 0.59 | 1599 | 1611.51 | 1584.95 | 42503 |
| 1724971200 | 1591.24 | 15.31 | 0.97 | 1578.56 | 1598.83 | 1550.77 | 17323 |
| 1724884800 | 1575.93 | 2.68 | 0.17 | 1576.04 | 1589.76 | 1562.3699 | 24215 |
| 1724798400 | 1573.25 | -1.27 | -0.08 | 1570 | 1585.8699 | 1566.3 | 26784 |
| 1724712000 | 1574.52 | -0.37 | -0.02 | 1580.19 | 1589.63 | 1570.29 | 20385 |
| 1724452800 | 1574.89 | 10.88 | 0.70 | 1572.26 | 1592.59 | 1565.15 | 20998 |
| 1724366400 | 1564.01 | -2.52 | -0.16 | 1562.78 | 1571.8799 | 1550.7601 | 25579 |
| 1724280000 | 1566.53 | 19.59 | 1.27 | 1558.89 | 1575.98 | 1540.89 | 26961 |
| 1724193600 | 1546.94 | -10.53 | -0.68 | 1561.96 | 1572.55 | 1541.9949 | 18543 |
| 1724107200 | 1557.47 | 8.9 | 0.57 | 1550.38 | 1569.2246 | 1550.38 | 17216 |
| 1723848000 | 1548.57 | 4.08 | 0.26 | 1540.75 | 1563.55 | 1539.93 | 24531 |
| 1723761600 | 1544.49 | 7.83 | 0.51 | 1550 | 1565.463 | 1541.0367 | 27495 |
| 1723675200 | 1536.66 | 15.79 | 1.04 | 1528.59 | 1541.48 | 1521.46 | 38198 |
| 1723588800 | 1520.8699 | 12.94 | 0.86 | 1518.31 | 1522.968 | 1508.16 | 32346 |
| 1723502400 | 1507.93 | -13.99 | -0.92 | 1526.25 | 1541.6415 | 1505.6199 | 20552 |
| 1723243200 | 1521.92 | 8.49 | 0.56 | 1521.67 | 1527.012 | 1509.4786 | 22348 |
| 1723156800 | 1513.43 | 18.88 | 1.26 | 1498.06 | 1519.24 | 1495.06 | 34713 |
| 1723070400 | 1494.55 | -9.48 | -0.63 | 1519.33 | 1536.71 | 1491.03 | 39464 |
| 1722984000 | 1504.03 | -7.73 | -0.51 | 1527.84 | 1533.1199 | 1503.82 | 52922 |
| 1722897600 | 1511.76 | -48.66 | -3.12 | 1527.26 | 1541 | 1493.05 | 52631 |
| 1722638400 | 1560.42 | -5.96 | -0.38 | 1552.93 | 1572.17 | 1538.2 | 51311 |
| 1722552000 | 1566.38 | -72.47 | -4.42 | 1637.89 | 1643.51 | 1543.34 | 81842 |
| 1722465600 | 1638.85 | -6.84 | -0.42 | 1650 | 1655.03 | 1632.015 | 46792 |
| 1722379200 | 1645.69 | 20.62 | 1.27 | 1627.9 | 1660.74 | 1627.9 | 42896 |
| 1722292800 | 1625.07 | 10.78 | 0.67 | 1615 | 1626.41 | 1609.52 | 48316 |
| 1722033600 | 1614.29 | 43.68 | 2.78 | 1580.76 | 1618.16 | 1570.6099 | 59697 |
| 1721947200 | 1570.6099 | 5.41 | 0.35 | 1567.97 | 1583.67 | 1560.05 | 47037 |
| 1721860800 | 1565.2 | 1.77 | 0.11 | 1561.48 | 1571.59 | 1553.2 | 37964 |
| 1721774400 | 1563.43 | 0.77 | 0.05 | 1568.41 | 1571.98 | 1550.68 | 42805 |
| 1721688000 | 1562.66 | -10.74 | -0.68 | 1572.55 | 1582.275 | 1561.34 | 30149 |
| 1721428800 | 1573.4 | -39.63 | -2.46 | 1621.13 | 1621.13 | 1571.83 | 41305 |
| 1721342400 | 1613.03 | -7.19 | -0.44 | 1612.29 | 1651.95 | 1607.42 | 47364 |
| 1721256000 | 1620.22 | 9.8 | 0.61 | 1615.38 | 1625.8599 | 1612.69 | 35399 |
| 1721169600 | 1610.42 | 12.26 | 0.77 | 1589.81 | 1614.92 | 1570.01 | 30356 |
| 1721083200 | 1598.16 | -0.13 | -0.01 | 1593.38 | 1614.64 | 1585.53 | 46208 |
| 1720824000 | 1598.29 | 23.93 | 1.52 | 1580 | 1611.99 | 1572.83 | 46750 |
| 1720737600 | 1574.3599 | 12.88 | 0.82 | 1560.09 | 1577.79 | 1558.09 | 25458 |
| 1720651200 | 1561.48 | 8.64 | 0.56 | 1551.96 | 1561.74 | 1545.3599 | 29655 |
| 1720564800 | 1552.84 | 2.03 | 0.13 | 1559.5 | 1566.8 | 1551.01 | 33419 |
| 1720478400 | 1550.81 | 15.12 | 0.98 | 1547.42 | 1563.6199 | 1539.64 | 33978 |
| 1720219200 | 1535.69 | -11.58 | -0.75 | 1543.1 | 1550.45 | 1525.49 | 71653 |
| 1720040640 | 1547.27 | -31.52 | -2.00 | 1573.45 | 1577.83 | 1544.3 | 26506 |
| 1719960000 | 1578.79 | 3.45 | 0.22 | 1565.25 | 1581.24 | 1565.25 | 38409 |
| 1719873600 | 1575.34 | -3.77 | -0.24 | 1583.39 | 1589.02 | 1563.74 | 38026 |
| 1719614400 | 1579.1099 | 0 | 0.00 | 1579.1099 | 1579.1099 | 1579.1099 | 0 |
| 1719528000 | 1579.1099 | 9.52 | 0.61 | 1563.76 | 1581.25 | 1557.25 | 23225 |
| 1719441600 | 1569.59 | -9.45 | -0.60 | 1571.69 | 1574.715 | 1548.698 | 32369 |
| 1719355200 | 1579.04 | -12.95 | -0.81 | 1586.29 | 1592.1 | 1555.7299 | 34849 |
| 1719268800 | 1591.99 | 19.04 | 1.21 | 1580.31 | 1603.9999 | 1569.35 | 41044 |
| 1719009600 | 1572.95 | 2.49 | 0.16 | 1570.46 | 1572.95 | 1551.4299 | 68642 |
| 1718923200 | 1570.46 | 11.86 | 0.76 | 1556 | 1573.865 | 1550.63 | 52764 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
