News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.35 | 1.10387975981 | 1390.55 | 1447.73 | 1373.28 | 87696 | 1406.6331597 | CS |
| 4 | -38.1 | -2.63850415512 | 1444 | 1447.73 | 1343 | 82470 | 1401.49469416 | CS |
| 12 | 1.62 | 0.115361608796 | 1404.28 | 1546.93 | 1306.04 | 110224 | 1400.0968658 | CS |
| 26 | 67.25 | 5.02371792477 | 1338.65 | 1546.93 | 1142.91 | 122889 | 1386.73435341 | CS |
| 52 | 310.37 | 28.3305797194 | 1095.53 | 1546.93 | 928.495 | 142958 | 1244.68864104 | CS |
| 156 | -147.11 | -9.47257261705 | 1553.01 | 1714.75 | 928.495 | 124885 | 1310.34526683 | CS |
| 260 | 700.46 | 99.2940576094 | 705.44 | 1714.75 | 579.4 | 129315 | 1158.28428949 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 1406.1099 | -36.92 | -2.56 | 1429.34 | 1439.99 | 1380.415 | 189591 |
| 1726785600 | 1443.03 | 40.34 | 2.88 | 1435.8 | 1447.73 | 1424.29 | 67453 |
| 1726699200 | 1402.69 | 19.22 | 1.39 | 1384.91 | 1422.88 | 1379.35 | 62309 |
| 1726612800 | 1383.47 | -9.78 | -0.70 | 1394.25 | 1402.81 | 1381.08 | 57509 |
| 1726526400 | 1393.25 | 10.19 | 0.74 | 1402.46 | 1402.46 | 1383.8699 | 57017 |
| 1726267200 | 1383.06 | 9.66 | 0.70 | 1380.67 | 1387.46 | 1370.49 | 82209 |
| 1726180800 | 1373.4 | -15.12 | -1.09 | 1381.16 | 1381.65 | 1343 | 96483 |
| 1726094400 | 1388.52 | -5.57 | -0.40 | 1384.59 | 1388.91 | 1362.76 | 84073 |
| 1726008000 | 1394.09 | 9.32 | 0.67 | 1369.03 | 1401.92 | 1369.03 | 100118 |
| 1725921600 | 1384.77 | 10.09 | 0.73 | 1387.03 | 1397.05 | 1378.115 | 101288 |
| 1725662400 | 1374.68 | -11.83 | -0.85 | 1394.015 | 1399.805 | 1369.845 | 71813 |
| 1725576000 | 1386.51 | -1.13 | -0.08 | 1375.32 | 1390.17 | 1365.58 | 61795 |
| 1725489600 | 1387.64 | -10.42 | -0.75 | 1391.42 | 1401.855 | 1381.955 | 78160 |
| 1725403200 | 1398.06 | -41.02 | -2.85 | 1430.56 | 1434.545 | 1388.135 | 94539 |
| 1725057600 | 1439.08 | 7.85 | 0.55 | 1445.1099 | 1445.1099 | 1410.95 | 113967 |
| 1724971200 | 1431.23 | 8.05 | 0.57 | 1431.31 | 1446.999 | 1426.94 | 63998 |
| 1724884800 | 1423.18 | 0.59 | 0.04 | 1422 | 1439.74 | 1418.1 | 77475 |
| 1724798400 | 1422.59 | 0.57 | 0.04 | 1422.7 | 1423.95 | 1409.47 | 44231 |
| 1724712000 | 1422.02 | -13.92 | -0.97 | 1444 | 1444 | 1413.67 | 50837 |
| 1724452800 | 1435.94 | 12.5 | 0.88 | 1440.08 | 1446.56 | 1424.41 | 50116 |
| 1724366400 | 1423.44 | -8.39 | -0.59 | 1443.9 | 1447 | 1417.71 | 116931 |
| 1724280000 | 1431.83 | 0.9 | 0.06 | 1435.96 | 1438.6199 | 1427.41 | 54532 |
| 1724193600 | 1430.93 | -3.86 | -0.27 | 1434.79 | 1447.22 | 1421.82 | 66565 |
| 1724107200 | 1434.79 | 17.21 | 1.21 | 1417.19 | 1434.8799 | 1409.67 | 62948 |
| 1723848000 | 1417.58 | -17.2 | -1.20 | 1431.26 | 1434.78 | 1403.1 | 88497 |
| 1723761600 | 1434.78 | 32.23 | 2.30 | 1422.15 | 1435.41 | 1418.79 | 84160 |
| 1723675200 | 1402.55 | -17.75 | -1.25 | 1428.46 | 1432.17 | 1399.02 | 115663 |
| 1723588800 | 1420.3 | 42.16 | 3.06 | 1385 | 1423.09 | 1385 | 91441 |
| 1723502400 | 1378.14 | -19.12 | -1.37 | 1394.48 | 1397.26 | 1374.24 | 85532 |
| 1723243200 | 1397.26 | 1.93 | 0.14 | 1393.78 | 1401.89 | 1387.895 | 72766 |
| 1723156800 | 1395.33 | 37.38 | 2.75 | 1363.25 | 1397.8599 | 1363.25 | 71427 |
| 1723070400 | 1357.95 | -24.52 | -1.77 | 1388.38 | 1402.98 | 1355.15 | 132195 |
| 1722984000 | 1382.47 | 7.82 | 0.57 | 1386.29 | 1417.865 | 1373.53 | 127367 |
| 1722897600 | 1374.65 | -66.78 | -4.63 | 1396.26 | 1411.43 | 1368.3 | 208579 |
| 1722638400 | 1441.43 | -73.92 | -4.88 | 1417.46 | 1471.64 | 1400.425 | 319500 |
| 1722552000 | 1515.35 | -5.68 | -0.37 | 1523.96 | 1546.93 | 1506.345 | 181198 |
| 1722465600 | 1521.03 | 11.47 | 0.76 | 1520.51 | 1545.88 | 1498.075 | 181012 |
| 1722379200 | 1509.56 | 57.56 | 3.96 | 1464.2 | 1513.88 | 1452 | 167329 |
| 1722292800 | 1452 | 1.92 | 0.13 | 1450 | 1460 | 1425.8599 | 93282 |
| 1722033600 | 1450.08 | 39.08 | 2.77 | 1425.42 | 1460 | 1411.93 | 175005 |
| 1721947200 | 1411 | 26.44 | 1.91 | 1379.46 | 1434.35 | 1379.46 | 178810 |
| 1721860800 | 1384.56 | 22.96 | 1.69 | 1373.035 | 1405.46 | 1369.44 | 137921 |
| 1721774400 | 1361.6 | -10.59 | -0.77 | 1409.91 | 1414.98 | 1359.5 | 100311 |
| 1721688000 | 1372.19 | 27.93 | 2.08 | 1353.4 | 1373.98 | 1344.26 | 79356 |
| 1721428800 | 1344.26 | -11.81 | -0.87 | 1357.8 | 1365.65 | 1340.441 | 73907 |
| 1721342400 | 1356.07 | -22.17 | -1.61 | 1373.54 | 1391.1 | 1324.31 | 171478 |
| 1721256000 | 1378.24 | -4.65 | -0.34 | 1369.28 | 1392.89 | 1369.28 | 105106 |
| 1721169600 | 1382.89 | 24.35 | 1.79 | 1358.54 | 1385.26 | 1357.75 | 134603 |
| 1721083200 | 1358.54 | -0.67 | -0.05 | 1356.85 | 1363.15 | 1349.85 | 120018 |
| 1720824000 | 1359.21 | 1.03 | 0.08 | 1362.77 | 1382.98 | 1354.7053 | 105308 |
| 1720737600 | 1358.18 | 34.08 | 2.57 | 1334.27 | 1364.88 | 1331.54 | 115399 |
| 1720651200 | 1324.1 | 16.1 | 1.23 | 1318 | 1325.82 | 1308.76 | 135554 |
| 1720564800 | 1308 | -22 | -1.65 | 1329.94 | 1333.32 | 1306.04 | 126208 |
| 1720478400 | 1330 | -16.08 | -1.19 | 1357.89 | 1358.44 | 1328.08 | 157174 |
| 1720219200 | 1346.08 | -8.02 | -0.59 | 1358.47 | 1358.47 | 1344.66 | 145426 |
| 1720040640 | 1354.1 | -2.97 | -0.22 | 1360.1199 | 1374.65 | 1347.94 | 71143 |
| 1719960000 | 1357.07 | -9.77 | -0.71 | 1365.97 | 1379.83 | 1351.49 | 113073 |
| 1719873600 | 1366.84 | -30.75 | -2.20 | 1404.28 | 1411.88 | 1354.65 | 153172 |
| 1719614400 | 1397.59 | -8.93 | -0.63 | 1418 | 1434.75 | 1386.93 | 681452 |
| 1719528000 | 1406.52 | -20.78 | -1.46 | 1419.89 | 1424.95 | 1403 | 117945 |
| 1719441600 | 1427.3 | 0.5 | 0.04 | 1426.8 | 1429.28 | 1409.65 | 108079 |
| 1719355200 | 1426.8 | -27.18 | -1.87 | 1449.42 | 1451.07 | 1415.82 | 115714 |
| 1719268800 | 1453.98 | -9.5 | -0.65 | 1468.51 | 1468.51 | 1446.53 | 105730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
