News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11 | 2 | 550 | 580 | 542 | 196 | 559.63877551 | CS |
| 4 | -27 | -4.59183673469 | 588 | 599 | 525 | 107 | 559.61053484 | CS |
| 12 | -4.904 | -0.866578076847 | 565.904 | 599 | 471.01 | 203 | 546.72887812 | CS |
| 26 | -29 | -4.91525423729 | 590 | 600 | 471.01 | 155 | 558.57058932 | CS |
| 52 | -103.5 | -15.5756207675 | 664.5 | 665 | 471.01 | 227 | 586.58533441 | CS |
| 156 | -439.35 | -43.9196281302 | 1000.35 | 1111 | 471.01 | 190 | 772.59514238 | CS |
| 260 | -120.75 | -17.7117711771 | 681.75 | 1476 | 406 | 287 | 677.02813832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 565 | 4 | 0.71 | 557.01 | 580 | 557.01 | 353 |
| 1726694460 | 561 | -14 | -2.43 | 575 | 575 | 557 | 191 |
| 1726608240 | 575 | 25 | 4.55 | 550 | 575 | 545 | 82 |
| 1726521720 | 550 | 0 | 0.00 | 547.975 | 560 | 542.5 | 236 |
| 1726262940 | 550 | 4.99 | 0.92 | 550 | 553.64869 | 542 | 118 |
| 1726176540 | 545.01 | 3.01 | 0.56 | 554 | 554 | 545.01 | 102 |
| 1726090140 | 542 | -7.75 | -1.41 | 545 | 555.95 | 542 | 46 |
| 1726003500 | 549.75 | -1.5 | -0.27 | 551.9 | 551.9 | 525 | 109 |
| 1725917160 | 551.25 | -8.75 | -1.56 | 560 | 560 | 551 | 138 |
| 1725658020 | 560 | 0 | 0.00 | 560 | 560 | 551 | 96 |
| 1725571440 | 560 | 4 | 0.72 | 560 | 560 | 560 | 25 |
| 1725485040 | 556 | 5 | 0.91 | 553 | 560 | 550 | 129 |
| 1725398880 | 551 | -17 | -2.99 | 568.3402 | 569.26 | 551 | 102 |
| 1725053340 | 568 | -5 | -0.87 | 575 | 577.7 | 568 | 135 |
| 1724966400 | 573 | 3 | 0.53 | 571.79999 | 573 | 571.79999 | 12 |
| 1724880360 | 570 | -8 | -1.38 | 578 | 579.89 | 570 | 20 |
| 1724794080 | 578 | -11 | -1.87 | 582 | 582 | 578 | 26 |
| 1724707740 | 589 | -10 | -1.67 | 599 | 599 | 589 | 83 |
| 1724448480 | 599 | 11 | 1.87 | 588 | 599 | 588 | 35 |
| 1724362140 | 588 | 7.96 | 1.37 | 580.7 | 592 | 580.7 | 90 |
| 1724275380 | 580.04 | 15.04 | 2.66 | 568 | 580.04 | 568 | 38 |
| 1724188800 | 565 | 7 | 1.25 | 560.495 | 565 | 560.495 | 36 |
| 1724102880 | 558 | 0 | 0.00 | 553.5 | 558 | 553 | 319 |
| 1723843740 | 558 | -1.99 | -0.36 | 560.01 | 560.01 | 558 | 61 |
| 1723756860 | 559.99 | 1.99 | 0.36 | 555 | 559.99 | 552 | 190 |
| 1723670820 | 558 | 8 | 1.45 | 550 | 558 | 550 | 15 |
| 1723584360 | 550 | 18 | 3.38 | 538 | 550 | 534.01 | 35 |
| 1723497900 | 532 | -6 | -1.12 | 532 | 536.2 | 520.01 | 38 |
| 1723238400 | 538 | 10 | 1.89 | 528 | 540 | 528 | 194 |
| 1723152000 | 528 | 5.27 | 1.01 | 528 | 528 | 524 | 107 |
| 1723065720 | 522.73 | -29.27 | -5.30 | 494 | 545 | 471.01 | 4195 |
| 1722979800 | 552 | 2 | 0.36 | 550.02 | 552 | 546.01 | 11 |
| 1722893340 | 550 | -0.5 | -0.09 | 550.01 | 560 | 550 | 183 |
| 1722634140 | 550.5 | -9.5 | -1.70 | 552.5 | 552.5 | 550 | 32 |
| 1722547620 | 560 | 6.91 | 1.25 | 552.01 | 564 | 552.01 | 10 |
| 1722461340 | 553.0873 | 1.09 | 0.20 | 552.02 | 553.0873 | 552 | 91 |
| 1722374820 | 552 | -3.31 | -0.60 | 556 | 556 | 550.01 | 436 |
| 1722288180 | 555.30999 | 0.01 | 0.00 | 564 | 564 | 555.30999 | 19 |
| 1722029100 | 555.29999 | 0.3 | 0.05 | 553.5 | 555.29999 | 553.5 | 60 |
| 1721942400 | 555 | 2 | 0.36 | 554.25 | 563 | 554 | 52 |
| 1721856480 | 553 | -7 | -1.25 | 558.04 | 558.04 | 550.5 | 62 |
| 1721770140 | 560 | -8.68 | -1.53 | 560 | 560 | 557 | 67 |
| 1721683740 | 568.67999 | 8.95 | 1.60 | 560 | 570 | 560 | 29 |
| 1721424180 | 559.73 | 0.73 | 0.13 | 561 | 561 | 559 | 111 |
| 1721337960 | 559 | -3 | -0.53 | 561.8191 | 562 | 559 | 220 |
| 1721251320 | 562 | -2 | -0.35 | 564 | 565 | 561 | 701 |
| 1721164920 | 564 | -4 | -0.70 | 569.96 | 571 | 557 | 337 |
| 1721078940 | 568 | 1.5 | 0.26 | 566.5 | 570 | 561 | 420 |
| 1720819200 | 566.5 | 0 | 0.00 | 566.5 | 566.5 | 564.513 | 71 |
| 1720733280 | 566.5 | 0 | 0.00 | 566.5 | 566.5 | 564.5 | 256 |
| 1720646880 | 566.5 | 3.49 | 0.62 | 562 | 566.5 | 562 | 167 |
| 1720560540 | 563.01 | 1.97 | 0.35 | 560 | 566 | 560 | 50 |
| 1720473600 | 561.04 | -0.96 | -0.17 | 566.135 | 566.135 | 560 | 45 |
| 1720214640 | 562 | -4.5 | -0.79 | 565 | 566.5 | 562 | 250 |
| 1720041000 | 566.5 | 0 | 0.00 | 566.5 | 566.5 | 565 | 120 |
| 1719955740 | 566.5 | 0 | 0.00 | 566.5 | 566.5 | 565.97 | 16 |
| 1719868980 | 566.5 | 1.5 | 0.27 | 565.01 | 566.5 | 565 | 579 |
| 1719610020 | 565 | -0.01 | -0.00 | 565.904 | 566 | 565 | 20 |
| 1719523200 | 565.01 | 0.01 | 0.00 | 565 | 566.5 | 565 | 110 |
| 1719437040 | 565 | -0.18 | -0.03 | 565.03 | 565.04 | 563 | 356 |
| 1719350880 | 565.1825 | 0.18 | 0.03 | 565.04 | 565.513 | 565 | 47 |
| 1719264540 | 565 | -1.1 | -0.19 | 565.78 | 566.47 | 565 | 253 |
| 1719005220 | 566.1 | -0.83 | -0.15 | 566.51 | 566.51 | 565.08 | 26 |
| 1718918640 | 566.92999 | 0.42 | 0.07 | 566 | 566.9412 | 566 | 35 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
