News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -37.49 | -2.95723097796 | 1267.74 | 1311.33 | 1200.1 | 157699 | 1252.23831992 | CS |
| 4 | -71.89 | -5.52091172992 | 1302.14 | 1324.42 | 1200.1 | 144642 | 1271.32803697 | CS |
| 12 | 43.94 | 3.70392224629 | 1186.31 | 1438.46 | 1186.31 | 137056 | 1291.89129984 | CS |
| 26 | -160.3 | -11.527812736 | 1390.55 | 1521.01 | 1155.59 | 134402 | 1306.21431622 | CS |
| 52 | -67.51 | -5.20204043891 | 1297.76 | 1546.93 | 1142.91 | 130111 | 1343.19302793 | CS |
| 156 | -94.29 | -7.11869781207 | 1324.54 | 1615.97 | 928.495 | 129436 | 1286.77538308 | CS |
| 260 | 620.25 | 101.680327869 | 610 | 1714.75 | 579.4 | 125214 | 1230.83107671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 1230.25 | 28.26 | 2.35 | 1209.57 | 1232.455 | 1195.28 | 90614 |
| 1741905600 | 1201.99 | -14.03 | -1.15 | 1204.5 | 1226.44 | 1200.1 | 129575 |
| 1741819200 | 1216.02 | -27.15 | -2.18 | 1249 | 1256.63 | 1212 | 137912 |
| 1741732800 | 1243.17 | -51.23 | -3.96 | 1290.85 | 1290.85 | 1239.77 | 196005 |
| 1741646400 | 1294.4 | 2.84 | 0.22 | 1274.16 | 1311.33 | 1266.625 | 177310 |
| 1741390800 | 1291.56 | 19.02 | 1.49 | 1267.74 | 1297.74 | 1253.55 | 147695 |
| 1741304400 | 1272.54 | 14.7 | 1.17 | 1243.67 | 1277.93 | 1243.67 | 147786 |
| 1741218000 | 1257.84 | 16.87 | 1.36 | 1227 | 1268.1199 | 1227 | 140890 |
| 1741131600 | 1240.97 | -27.67 | -2.18 | 1267.19 | 1267.19 | 1220.76 | 139848 |
| 1741045200 | 1268.64 | -4.08 | -0.32 | 1275.9 | 1293.46 | 1252.3699 | 196923 |
| 1740786000 | 1272.72 | 19.42 | 1.55 | 1264.77 | 1277.645 | 1253.33 | 177369 |
| 1740699600 | 1253.3 | -36.22 | -2.81 | 1280.1199 | 1286.6199 | 1231.08 | 139304 |
| 1740613200 | 1289.52 | -19.37 | -1.48 | 1311.59 | 1311.59 | 1283.07 | 89490 |
| 1740526800 | 1308.89 | -1.08 | -0.08 | 1310.68 | 1324.42 | 1299.01 | 157368 |
| 1740440400 | 1309.97 | 23.43 | 1.82 | 1283.29 | 1322.06 | 1283.29 | 123074 |
| 1740181200 | 1286.54 | -16.59 | -1.27 | 1299.19 | 1301.445 | 1282.48 | 128796 |
| 1740094800 | 1303.13 | 0.2 | 0.02 | 1313.5 | 1320.05 | 1298.76 | 141332 |
| 1740008400 | 1302.93 | 29.75 | 2.34 | 1276.82 | 1306.55 | 1273.645 | 151885 |
| 1739922000 | 1273.18 | 1.27 | 0.10 | 1271.48 | 1289.225 | 1258.3599 | 104575 |
| 1739576400 | 1271.91 | -25.23 | -1.95 | 1302.14 | 1314.4 | 1268.59 | 121069 |
| 1739490000 | 1297.14 | -15.46 | -1.18 | 1324.64 | 1324.64 | 1293.92 | 138661 |
| 1739403600 | 1312.6 | -19.37 | -1.45 | 1309.66 | 1313.83 | 1281.35 | 192903 |
| 1739317200 | 1331.97 | -8.52 | -0.64 | 1332.28 | 1349.07 | 1317.09 | 157814 |
| 1739230800 | 1340.49 | -49.51 | -3.56 | 1390 | 1391.69 | 1335.57 | 231943 |
| 1738971600 | 1390 | 32.74 | 2.41 | 1438.46 | 1438.46 | 1357.17 | 461137 |
| 1738885200 | 1357.26 | -6.3 | -0.46 | 1364.3 | 1369.115 | 1345.78 | 142553 |
| 1738798800 | 1363.56 | 23.85 | 1.78 | 1351.29 | 1375.17 | 1337.1 | 136367 |
| 1738712400 | 1339.71 | -2.72 | -0.20 | 1332.25 | 1349.585 | 1309.04 | 103618 |
| 1738626000 | 1342.43 | -22.01 | -1.61 | 1341.89 | 1357.24 | 1329.265 | 130249 |
| 1738366800 | 1364.44 | -0.06 | -0.00 | 1360.81 | 1382.125 | 1358.82 | 139661 |
| 1738280400 | 1364.5 | 29 | 2.17 | 1359.97 | 1386.99 | 1352.2 | 121200 |
| 1738194000 | 1335.5 | -17.32 | -1.28 | 1339 | 1350.69 | 1315.48 | 147208 |
| 1738107600 | 1352.82 | 5.61 | 0.42 | 1360.3 | 1387.3 | 1350.7 | 139523 |
| 1738021200 | 1347.21 | 16.11 | 1.21 | 1345 | 1350.35 | 1325.55 | 84261 |
| 1737762000 | 1331.1 | 6.42 | 0.48 | 1329.44 | 1346.73 | 1326.45 | 91140 |
| 1737675600 | 1324.68 | 0 | 0.00 | 1324.68 | 1324.68 | 1324.68 | 0 |
| 1737589200 | 1324.68 | 0.2 | 0.02 | 1317.8599 | 1333.51 | 1315.295 | 90588 |
| 1737502800 | 1324.48 | 29.05 | 2.24 | 1309.515 | 1326.71 | 1303.83 | 104036 |
| 1737157200 | 1295.43 | -2.09 | -0.16 | 1302.72 | 1317.95 | 1293.31 | 91464 |
| 1737070800 | 1297.52 | 17.79 | 1.39 | 1282.46 | 1302.83 | 1264.515 | 105935 |
| 1736984400 | 1279.73 | 8.37 | 0.66 | 1277.82 | 1311.55 | 1255.18 | 193825 |
| 1736898000 | 1271.3599 | 4.14 | 0.33 | 1269.8 | 1288.92 | 1247.8599 | 109989 |
| 1736811600 | 1267.22 | 56.23 | 4.64 | 1215.53 | 1269.5 | 1203.1099 | 104914 |
| 1736552400 | 1210.99 | -35.52 | -2.85 | 1221.04 | 1232.04 | 1206.82 | 163016 |
| 1736379600 | 1246.51 | -8.48 | -0.68 | 1253.95 | 1253.95 | 1223.5 | 109333 |
| 1736293200 | 1254.99 | 2.74 | 0.22 | 1257.63 | 1279.335 | 1246.71 | 130046 |
| 1736206800 | 1252.25 | 13.97 | 1.13 | 1241.8699 | 1266.03 | 1241.8699 | 109173 |
| 1735947600 | 1238.28 | 17.5 | 1.43 | 1214.25 | 1245.35 | 1214.25 | 106406 |
| 1735861200 | 1220.78 | -2.9 | -0.24 | 1237.41 | 1250.33 | 1215.3599 | 103232 |
| 1735688400 | 1223.68 | 3.76 | 0.31 | 1227.7 | 1240.65 | 1213.7 | 126645 |
| 1735602000 | 1219.92 | -14.31 | -1.16 | 1222.67 | 1231.8388 | 1209.99 | 73546 |
| 1735342800 | 1234.23 | -11.05 | -0.89 | 1231.3599 | 1245.76 | 1213.63 | 70717 |
| 1735256400 | 1245.28 | -1.02 | -0.08 | 1256.71 | 1256.71 | 1234.43 | 45183 |
| 1735077840 | 1246.3 | 11.91 | 0.96 | 1233.77 | 1248.2 | 1227.74 | 33619 |
| 1734997200 | 1234.39 | 3.65 | 0.30 | 1219.44 | 1236.325 | 1219.145 | 87680 |
| 1734738000 | 1230.74 | 24.72 | 2.05 | 1186.31 | 1240.655 | 1186.31 | 275233 |
| 1734651600 | 1206.02 | -8.42 | -0.69 | 1213.72 | 1219.515 | 1198.25 | 125230 |
| 1734565200 | 1214.44 | -32.44 | -2.60 | 1244.1 | 1252.39 | 1211.05 | 137876 |
| 1734478800 | 1246.88 | -13.85 | -1.10 | 1257.67 | 1279.1199 | 1241.98 | 119964 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
