News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.87 | 0.982147338832 | 597.67 | 612.9 | 597.52 | 4191032 | 605.26556986 | SP |
| 4 | 4.39 | 0.732704664942 | 599.15 | 613.79 | 578 | 4122193 | 598.32237339 | SP |
| 12 | 0.74 | 0.122760451228 | 602.8 | 613.79 | 578 | 6158167 | 598.42130343 | SP |
| 26 | 89.17 | 17.335769971 | 514.37 | 613.79 | 513.48 | 5335584 | 582.54088994 | SP |
| 52 | 107.48 | 21.6667338628 | 496.06 | 613.79 | 492.59 | 4989685 | 555.49869768 | SP |
| 156 | 150.62 | 33.255321028 | 452.92 | 613.79 | 349.53 | 5003605 | 465.22227541 | SP |
| 260 | 278.73 | 85.8132446661 | 324.81 | 613.79 | 220.2756 | 5069526 | 425.41308423 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 600.67999 | -3.98 | -0.66 | 595.58 | 603.1448 | 593.34 | 4044533 |
| 1738366200 | 604.66 | -3.28 | -0.54 | 610.44 | 612.9 | 603.96 | 4175259 |
| 1738279800 | 607.94 | 3.03 | 0.50 | 606.91999 | 609.50199 | 603.63 | 2779567 |
| 1738193400 | 604.91 | -2.58 | -0.42 | 606.61 | 607.025 | 602.15 | 4829414 |
| 1738107000 | 607.49 | 5.12 | 0.85 | 603.53 | 608.29 | 600.15 | 4517414 |
| 1738020600 | 602.37 | -8.52 | -1.39 | 597.66999 | 602.525 | 597.52 | 4603175 |
| 1737761400 | 610.89 | 1.59 | 0.26 | 612.75 | 613.79 | 609.7612 | 3767515 |
| 1737675000 | 609.29999 | 0 | 0.00 | 609.29999 | 609.29999 | 609.29999 | 0 |
| 1737588600 | 609.29999 | 3.6 | 0.59 | 608.9 | 610.74 | 608.41999 | 3174904 |
| 1737502200 | 605.7 | 5.44 | 0.91 | 603.61 | 605.88 | 601.6 | 4654301 |
| 1737156600 | 600.26 | 5.64 | 0.95 | 599.76 | 602.225 | 598.51 | 3165498 |
| 1737070200 | 594.62 | -1.01 | -0.17 | 597.03 | 597.2042 | 593.81809 | 4151650 |
| 1736983800 | 595.63 | 10.64 | 1.82 | 593.17999 | 596.78 | 584.9937 | 4551040 |
| 1736897400 | 584.99 | 0.81 | 0.14 | 587.14 | 587.74 | 581.16999 | 3921459 |
| 1736811000 | 584.17999 | 0.85 | 0.15 | 578.51 | 584.51 | 578 | 2953740 |
| 1736551800 | 583.33 | -8.86 | -1.50 | 588.69 | 588.83 | 581.33 | 5878929 |
| 1736379000 | 592.19 | 0.62 | 0.10 | 591.49 | 593.37 | 587.98 | 4859538 |
| 1736292600 | 591.57 | -6.73 | -1.12 | 600.29 | 600.57 | 589.595 | 4515870 |
| 1736206200 | 598.29999 | 3.69 | 0.62 | 599.15 | 602.55999 | 596.42999 | 3873930 |
| 1735947000 | 594.61 | 7.16 | 1.22 | 590.34 | 595.4266 | 589.27 | 5233086 |
| 1735860600 | 587.45 | -1.23 | -0.21 | 592.16999 | 593.91 | 583.33 | 10184101 |
| 1735687800 | 588.67999 | -2.3 | -0.39 | 592.74 | 593.415 | 587.2533 | 6156816 |
| 1735601400 | 590.98 | -6.55 | -1.10 | 590.78 | 594.57 | 587.24 | 3523113 |
| 1735342200 | 597.53 | -6.54 | -1.08 | 600.37 | 600.57 | 593.61 | 7740703 |
| 1735255800 | 604.07 | -0.29 | -0.05 | 602.33 | 605.34 | 601 | 10277743 |
| 1735077840 | 604.36 | 6.72 | 1.12 | 598.89 | 604.36 | 598.30999 | 2365683 |
| 1734996600 | 597.64 | 4.31 | 0.73 | 593.67999 | 598.14 | 590.48 | 14466491 |
| 1734737400 | 593.33 | 6.5 | 1.11 | 584.53 | 598.57 | 583.66999 | 15015717 |
| 1734651000 | 586.83 | -0.43 | -0.07 | 592.26 | 593.8001 | 586.73 | 15847836 |
| 1734564600 | 587.26 | -17.79 | -2.94 | 604.86 | 607.30999 | 586.69 | 31275239 |
| 1734478200 | 605.04999 | -4.78 | -0.78 | 605.07 | 606.04999 | 603.76 | 17282847 |
| 1734391800 | 609.83 | 2.59 | 0.43 | 609.01 | 610.84 | 608.29999 | 21052261 |
| 1734132600 | 607.24 | -0.11 | -0.02 | 609.44 | 610.15 | 605.8278 | 8512840 |
| 1734046200 | 607.35 | -3.24 | -0.53 | 609.63 | 610.16999 | 607.35 | 5437690 |
| 1733959800 | 610.59 | 4.67 | 0.77 | 608.79999 | 611.48 | 608.508 | 4047679 |
| 1733873400 | 605.91999 | -1.76 | -0.29 | 608.39 | 608.72 | 605.16 | 4290806 |
| 1733787000 | 607.67999 | -3.15 | -0.52 | 610.75 | 610.85 | 607.09 | 2786582 |
| 1733527800 | 610.83 | 1.1 | 0.18 | 610.47 | 612.09 | 610.04999 | 4701043 |
| 1733441400 | 609.73 | -0.97 | -0.16 | 610.65 | 611.54 | 609.41 | 2930304 |
| 1733355000 | 610.7 | 3.74 | 0.62 | 608.67999 | 610.91999 | 608 | 6645632 |
| 1733268600 | 606.96 | 0.25 | 0.04 | 606.41 | 607.22 | 605.38 | 3793176 |
| 1733182200 | 606.71 | 1.64 | 0.27 | 605.97 | 607.2999 | 605.48 | 4307789 |
| 1732917840 | 605.07 | 3.25 | 0.54 | 602.63 | 606.32 | 602.38 | 3132741 |
| 1732750200 | 601.82 | -1.94 | -0.32 | 603.47 | 603.79 | 600.26 | 4420620 |
| 1732663800 | 603.76 | 3.54 | 0.59 | 601.75 | 604.275 | 601.03 | 4065004 |
| 1732577400 | 600.22 | 1.77 | 0.30 | 602.53 | 603.77 | 598.15 | 4227050 |
| 1732318200 | 598.45 | 1.97 | 0.33 | 596.64 | 599.08 | 596.15 | 3445417 |
| 1732231800 | 596.48 | 3.04 | 0.51 | 596.36 | 598.02 | 590.32 | 4174550 |
| 1732145400 | 593.44 | 0.27 | 0.05 | 593.23 | 593.66999 | 587.5 | 4097830 |
| 1732059000 | 593.16999 | 2.06 | 0.35 | 587.63 | 593.9597 | 586.99 | 3531980 |
| 1731972600 | 591.11 | 2.45 | 0.42 | 589.09 | 592.38 | 588.21 | 5141714 |
| 1731713400 | 588.66 | -7.57 | -1.27 | 592.62 | 593.05999 | 586.75 | 4682295 |
| 1731627000 | 596.23 | -3.97 | -0.66 | 600.26 | 600.7476 | 595.63 | 2326705 |
| 1731540600 | 600.2 | 0.45 | 0.08 | 600.29 | 602.16 | 597.92999 | 2757731 |
| 1731454200 | 599.75 | -1.84 | -0.31 | 601.62 | 602.22 | 597.35 | 6449794 |
| 1731367800 | 601.59 | 0.46 | 0.08 | 602.79999 | 603.09 | 599.945 | 3958854 |
| 1731108600 | 601.13 | 2.62 | 0.44 | 599.12 | 602.55999 | 599.12 | 4934684 |
| 1731022200 | 598.51 | 4.63 | 0.78 | 596.01 | 599.54 | 595.91999 | 2926300 |
| 1730935800 | 593.88 | 14.39 | 2.48 | 592.08 | 594.79909 | 588.29999 | 4865744 |
| 1730849400 | 579.49 | 6.92 | 1.21 | 573.57 | 579.51 | 573.36 | 2261813 |
| 1730763000 | 572.57 | -1.15 | -0.20 | 573.94 | 575.26 | 570.64 | 2982536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
