News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.49 | 1.07544699819 | 603.47 | 610.7 | 600.26 | 3913582 | 605.0614951 | SP |
| 4 | 17.88 | 3.01986218079 | 592.08 | 610.7 | 586.75 | 4065262 | 598.62119649 | SP |
| 12 | 58.26 | 10.5600870038 | 551.7 | 610.7 | 542.91 | 4759729 | 581.34834963 | SP |
| 26 | 80.8 | 15.26948371 | 529.16 | 610.7 | 513.02 | 4502245 | 564.00428048 | SP |
| 52 | 152.26 | 33.2663316583 | 457.7 | 610.7 | 456.45 | 4808102 | 530.38552567 | SP |
| 156 | 151.95 | 33.1761315255 | 458.01 | 610.7 | 349.53 | 5053414 | 455.1390014 | SP |
| 260 | 297.51 | 95.2184349496 | 312.45 | 610.7 | 220.2756 | 4993026 | 414.97130562 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500200 | 573.72 | 2.48 | 0.43 | 574.03 | 578.30999 | 573.39 | 2920088 |
| 1730413800 | 571.24 | -11.43 | -1.96 | 578.34 | 578.41999 | 571.17999 | 7067374 |
| 1730327400 | 582.66999 | -1.88 | -0.32 | 584.11 | 586.14 | 582.16 | 3830362 |
| 1730241000 | 584.54999 | 0.9 | 0.15 | 582.66999 | 585.71 | 581.27 | 3911775 |
| 1730154600 | 583.65 | 1.75 | 0.30 | 585.41 | 585.44 | 583.36 | 3482589 |
| 1729895400 | 581.9 | -0.13 | -0.02 | 584.38 | 587.29999 | 580.91 | 3164540 |
| 1729809000 | 582.03 | 1.24 | 0.21 | 582.83 | 582.83 | 579.41 | 3492055 |
| 1729722600 | 580.79 | -5.34 | -0.91 | 584.03 | 584.48 | 577.23 | 2678036 |
| 1729636200 | 586.13 | -0.46 | -0.08 | 583.86 | 587.2879 | 583.29 | 2640775 |
| 1729549800 | 586.59 | -0.87 | -0.15 | 586.66999 | 587.67999 | 583.44 | 3239019 |
| 1729290600 | 587.46 | 2.21 | 0.38 | 586.9 | 588.22 | 585.45 | 3442981 |
| 1729204200 | 585.25 | 0.17 | 0.03 | 588.79 | 588.92999 | 584.98 | 2357342 |
| 1729117800 | 585.08 | 2.59 | 0.44 | 582.59 | 585.635 | 581.77 | 1791489 |
| 1729031400 | 582.49 | -4.66 | -0.79 | 587.46 | 587.66999 | 581.405 | 3285094 |
| 1728945000 | 587.15 | 4.8 | 0.82 | 584.03 | 588.04999 | 583.67999 | 1620150 |
| 1728685800 | 582.35 | 3.52 | 0.61 | 578.82 | 583.09 | 578.72 | 2483660 |
| 1728599400 | 578.83 | -1.02 | -0.18 | 578.53 | 580.33 | 577.27 | 2050647 |
| 1728513000 | 579.85 | 3.91 | 0.68 | 575.94 | 580.47 | 575.33 | 1950638 |
| 1728426600 | 575.94 | 5.41 | 0.95 | 573.11 | 576.5 | 572.26 | 1947816 |
| 1728340200 | 570.53 | -5.16 | -0.90 | 574.03 | 574.58 | 569.33 | 2516236 |
| 1728081000 | 575.69 | 5.18 | 0.91 | 575.13 | 576.12 | 570.91999 | 2325437 |
| 1727994600 | 570.51 | -1.09 | -0.19 | 570.13 | 572.52 | 568.23 | 2583095 |
| 1727908200 | 571.6 | 0.23 | 0.04 | 570.45 | 572.615 | 567.97 | 4259854 |
| 1727821800 | 571.37 | -5.45 | -0.94 | 576.14 | 576.21 | 568.76 | 5474687 |
| 1727735400 | 576.82 | 2.75 | 0.48 | 573.19 | 577.19 | 570.88 | 5228506 |
| 1727476200 | 574.07 | -1.04 | -0.18 | 576.15 | 576.9172 | 573.15 | 6038078 |
| 1727389800 | 575.11 | 2.45 | 0.43 | 577.19 | 577.47 | 572.63 | 8309197 |
| 1727303400 | 572.66 | -3.59 | -0.62 | 573.88 | 574.65 | 571.69 | 31270502 |
| 1727217000 | 576.25 | 1.67 | 0.29 | 575.45 | 576.35 | 572.61 | 7324415 |
| 1727130600 | 574.58 | 1.59 | 0.28 | 574.30999 | 575.275 | 573.065 | 32409444 |
| 1726871400 | 572.99 | -1.2 | -0.21 | 572.78 | 574.21 | 570.11 | 7919495 |
| 1726785000 | 574.19 | 9.68 | 1.71 | 574.22 | 576.1 | 571.32 | 3252110 |
| 1726698600 | 564.51 | -1.69 | -0.30 | 566.89 | 571.84 | 563.95 | 4851475 |
| 1726612200 | 566.2 | 0.21 | 0.04 | 568.26 | 569.69 | 563.97 | 3571249 |
| 1726525800 | 565.99 | 0.94 | 0.17 | 564.87 | 566.259 | 563.03 | 2012629 |
| 1726266600 | 565.04999 | 2.88 | 0.51 | 562.78 | 566.16 | 562.55999 | 3891588 |
| 1726180200 | 562.16999 | 4.72 | 0.85 | 558.04 | 562.44 | 555.859 | 3230100 |
| 1726093800 | 557.45 | 5.95 | 1.08 | 551.7 | 558.41 | 542.91 | 4515178 |
| 1726007400 | 551.5 | 2.03 | 0.37 | 551.39 | 552.16 | 546.41999 | 5092486 |
| 1725921000 | 549.47 | 6.1 | 1.12 | 547.65 | 550.7 | 545.67999 | 3751008 |
| 1725661800 | 543.37 | -9.19 | -1.66 | 552.94 | 554.55499 | 542.41 | 3444008 |
| 1725575400 | 552.55999 | -1.54 | -0.28 | 553.94 | 556.77 | 550.11 | 6735381 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
