News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 711.47 | 24.86 | 3.62 | 681.49 | 713.68 | 680.7001 | 2322630 |
| 1732917840 | 686.61 | 16.13 | 2.41 | 679.11 | 699.65 | 678.54 | 1706535 |
| 1732750500 | 670.48 | -1.49 | -0.22 | 669.76 | 672.69 | 659.61 | 1229853 |
| 1732664100 | 671.97 | -12.5 | -1.83 | 679 | 681.85 | 666.83 | 1423095 |
| 1732577700 | 684.47 | 11.59 | 1.72 | 684.33 | 686.7119 | 678 | 1489736 |
| 1732318500 | 672.88 | 0.72 | 0.11 | 668.08 | 674.8 | 666.2168 | 1303443 |
| 1732232100 | 672.16 | 13.73 | 2.09 | 653.75 | 673.06 | 649.02 | 2857289 |
| 1732145700 | 658.42999 | -3.73 | -0.56 | 656.075 | 658.48 | 645.45 | 1676259 |
| 1732059300 | 662.16 | -3.07 | -0.46 | 663.45 | 671.41 | 653.4701 | 1639530 |
| 1731972900 | 665.23 | 6.6 | 1.00 | 651.30999 | 668.86 | 648 | 2011067 |
| 1731713700 | 658.63 | -34.33 | -4.95 | 679.03 | 679.88 | 657.515 | 3061318 |
| 1731627300 | 692.96 | 19.55 | 2.90 | 705.59 | 711.9274 | 691.53 | 3921315 |
| 1731540900 | 673.41 | 4.23 | 0.63 | 664.89 | 673.68 | 656.78 | 2452150 |
| 1731454500 | 669.17999 | -2.13 | -0.32 | 672.64 | 676.54 | 662.83 | 1709562 |
| 1731368100 | 671.31 | 1.84 | 0.27 | 671.77 | 671.985 | 661.9401 | 1519335 |
| 1731108900 | 669.47 | -7.74 | -1.14 | 670 | 671.2388 | 661.89 | 1738228 |
| 1731022500 | 677.21 | 15.78 | 2.39 | 674.27 | 679.77 | 669.8101 | 1757223 |
| 1730936100 | 661.42999 | -15.03 | -2.22 | 668.54999 | 673.04 | 654.77 | 3125800 |
| 1730849700 | 676.46 | 5.3 | 0.79 | 673.52 | 685.52 | 673.465 | 1280833 |
| 1730763300 | 671.16 | -3.57 | -0.53 | 676.05 | 678.4309 | 670.8201 | 1231851 |
| 1730500500 | 674.73 | 2.18 | 0.32 | 678.6 | 682.76 | 673.6 | 1801052 |
| 1730414100 | 672.55 | -11.28 | -1.65 | 682.98 | 683 | 667.22 | 2380754 |
| 1730327700 | 683.83 | -31.31 | -4.38 | 693.55 | 695.62 | 682.62 | 3080804 |
| 1730241300 | 715.14 | 6.49 | 0.92 | 707.74 | 715.9399 | 704.16 | 1444021 |
| 1730154900 | 708.65 | -3.05 | -0.43 | 708.5 | 711.4999 | 703.99 | 1181430 |
| 1729895700 | 711.7 | 0.89 | 0.13 | 715.99 | 723.25 | 711.23 | 1377914 |
| 1729809300 | 710.81 | 2.19 | 0.31 | 719.99 | 720 | 706.45 | 1853872 |
| 1729722900 | 708.62 | -12.29 | -1.70 | 714.05 | 716.31 | 700.1001 | 1678091 |
| 1729636500 | 720.91 | 6.81 | 0.95 | 723.3 | 724.11 | 717.635 | 2064941 |
| 1729550100 | 714.1 | -9.16 | -1.27 | 724.2 | 724.8499 | 708.87 | 2183122 |
| 1729290900 | 723.26 | 22.66 | 3.23 | 717.26 | 726.46 | 713.1801 | 4535267 |
| 1729204500 | 700.6 | 17.08 | 2.50 | 692.5 | 703.7799 | 677.12 | 7205477 |
| 1729118100 | 683.52 | -46.91 | -6.42 | 710.97 | 717.479 | 677.272 | 10313856 |
| 1729031700 | 730.43 | -141.84 | -16.26 | 867.22 | 873.2678 | 717.5 | 9363450 |
| 1728945300 | 872.27 | 31.58 | 3.76 | 852.15 | 873.25 | 852.15 | 1768265 |
| 1728686100 | 840.69 | 6.72 | 0.81 | 829.93 | 844.61 | 829.835 | 966713 |
| 1728599700 | 833.97 | -11.93 | -1.41 | 825.13 | 835.63 | 821.5 | 875794 |
| 1728513300 | 845.9 | 21.64 | 2.63 | 830.31 | 846.12 | 826.37 | 1004623 |
| 1728426900 | 824.26 | 7.01 | 0.86 | 822.5 | 830.83 | 820.07 | 1265629 |
| 1728340500 | 817.25 | -15.75 | -1.89 | 812.01 | 823 | 811.01 | 895831 |
| 1728081300 | 833 | 0.59 | 0.07 | 836.27 | 839.34 | 825.96 | 862508 |
| 1727994900 | 832.41 | 0.22 | 0.03 | 825.91 | 837.39 | 823.79 | 651618 |
| 1727908500 | 832.19 | 9.84 | 1.20 | 820.82 | 839.27 | 816.5 | 898159 |
| 1727822100 | 822.35 | -10.9 | -1.31 | 839.67 | 841.2699 | 811.895 | 1243746 |
| 1727735700 | 833.25 | -8.29 | -0.99 | 836.23 | 842.16 | 819.8 | 994812 |
| 1727476500 | 841.54 | -10.9 | -1.28 | 852.45 | 854.15 | 838.26 | 1037365 |
| 1727390100 | 852.44 | 34.26 | 4.19 | 860.33 | 862 | 839.7 | 1565868 |
| 1727303700 | 818.18 | 4.18 | 0.51 | 816.64 | 827.21 | 814.325 | 868750 |
| 1727217300 | 814 | 10.5 | 1.31 | 809.55 | 816.5 | 801 | 880972 |
| 1727130900 | 803.5 | 8.22 | 1.03 | 807.61 | 807.61 | 798.005 | 965112 |
| 1726871700 | 795.28 | -32.88 | -3.97 | 809.56 | 810.19 | 789.655 | 2748024 |
| 1726785300 | 828.16 | 40.32 | 5.12 | 832.67 | 839.65 | 822.22 | 1642872 |
| 1726698900 | 787.84 | -17.85 | -2.22 | 800.09 | 810.9146 | 786.37 | 1248068 |
| 1726612500 | 805.69 | 2.65 | 0.33 | 808.7 | 811.77 | 796.54 | 734422 |
| 1726526100 | 803.04 | -13.32 | -1.63 | 808.86 | 809.23 | 792.15 | 1149795 |
| 1726266900 | 816.36 | 16.19 | 2.02 | 803.84 | 818.62 | 804.4 | 1065226 |
| 1726180500 | 800.17 | 0.03 | 0.00 | 801.39 | 808.69 | 793.715 | 1318685 |
| 1726094100 | 800.14 | 48.76 | 6.49 | 770.03 | 801.6 | 758.73 | 2558411 |
| 1726007700 | 751.38 | 1.56 | 0.21 | 749.91 | 752 | 734.25 | 1523555 |
| 1725921300 | 749.82 | -2.97 | -0.39 | 764.4 | 764.4 | 738.15 | 2538804 |
| 1725662100 | 752.79 | -42.81 | -5.38 | 792.44 | 792.935 | 750.87 | 3300575 |
| 1725575700 | 795.6 | -15.88 | -1.96 | 795.69 | 808.05 | 790.5 | 1671462 |
| 1725489300 | 811.48 | -33.91 | -4.01 | 805 | 822.72 | 799.23 | 2339268 |
| 1725402900 | 845.39 | -58.48 | -6.47 | 892.76 | 886.18 | 843.01 | 1869429 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
