News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 81.96 | 1.65394325013 | 4955.43 | 5125.84 | 4955.43 | 194090 | 5063.40938835 | CS |
| 4 | -139.97 | -2.7035013984 | 5177.36 | 5337.24 | 4939.85 | 216318 | 5149.33116012 | CS |
| 12 | 872.63 | 20.9527079592 | 4164.76 | 5337.24 | 4134.3247 | 220916 | 4873.58801437 | CS |
| 26 | 997.39 | 24.6878712871 | 4040 | 5337.24 | 3180 | 234437 | 4262.33192638 | CS |
| 52 | 1456.77 | 40.6848534611 | 3580.62 | 5337.24 | 3180 | 244053 | 3929.14012462 | CS |
| 156 | 2649.73 | 110.976018361 | 2387.66 | 5337.24 | 1616.85 | 317887 | 2756.60622614 | CS |
| 260 | 2974.39 | 144.177896268 | 2063 | 5337.24 | 1107.285 | 357008 | 2371.21342549 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 5037.39 | -58.65 | -1.15 | 5060 | 5078.64 | 5016.13 | 115808 |
| 1735256100 | 5096.04 | -26.9 | -0.53 | 5094.06 | 5125.84 | 5092.8 | 68656 |
| 1735077840 | 5122.9399 | 59.82 | 1.18 | 5086.27 | 5122.9399 | 5050.6899 | 78637 |
| 1734996900 | 5063.12 | 14.53 | 0.29 | 5070 | 5071.385 | 5005.12 | 162704 |
| 1734737700 | 5048.59 | 68.19 | 1.37 | 4979.71 | 5085.21 | 4969.37 | 410184 |
| 1734651300 | 4980.4 | 37.05 | 0.75 | 5007.2 | 5020.66 | 4946.835 | 274471 |
| 1734564900 | 4943.35 | -211.61 | -4.10 | 5120.82 | 5167.27 | 4939.85 | 313222 |
| 1734478500 | 5154.96 | 2.83 | 0.05 | 5139 | 5177.25 | 5112.63 | 216603 |
| 1734392100 | 5152.13 | -75.48 | -1.44 | 5211.57 | 5231.4 | 5141.1899 | 368128 |
| 1734132900 | 5227.61 | -41.32 | -0.78 | 5256.95 | 5260.4092 | 5213.6 | 161549 |
| 1734046500 | 5268.93 | -24.07 | -0.45 | 5300 | 5337.24 | 5255.645 | 145466 |
| 1733960100 | 5293 | 107.67 | 2.08 | 5235.31 | 5295.55 | 5224.5649 | 193269 |
| 1733873700 | 5185.33 | 35.73 | 0.69 | 5155.81 | 5223.67 | 5144.35 | 252071 |
| 1733787300 | 5149.6 | -150.74 | -2.84 | 5260 | 5280.3045 | 5142.08 | 266214 |
| 1733528100 | 5300.34 | 12.4 | 0.23 | 5295.06 | 5337.2 | 5266.84 | 186170 |
| 1733441700 | 5287.9399 | 44.78 | 0.85 | 5237.5 | 5330 | 5200 | 181774 |
| 1733355300 | 5243.16 | 28.78 | 0.55 | 5203.3 | 5248.67 | 5161.765 | 198512 |
| 1733268900 | 5214.38 | -9.9 | -0.19 | 5216.58 | 5251.85 | 5204.17 | 193778 |
| 1733182500 | 5224.28 | 22.3 | 0.43 | 5202.46 | 5232.1998 | 5185.0401 | 202848 |
| 1732917840 | 5201.9799 | -21.17 | -0.41 | 5202.675 | 5230 | 5196.93 | 130190 |
| 1732750500 | 5223.15 | 8.43 | 0.16 | 5192.55 | 5230 | 5161 | 167827 |
| 1732664100 | 5214.72 | 105.89 | 2.07 | 5144.03 | 5215 | 5133.34 | 159487 |
| 1732577700 | 5108.83 | -68.32 | -1.32 | 5198.185 | 5237 | 5073.68 | 440779 |
| 1732318500 | 5177.15 | -33.77 | -0.65 | 5213.555 | 5216 | 5140.84 | 241504 |
| 1732232100 | 5210.92 | 194.49 | 3.88 | 5050.62 | 5211.66 | 5016.4399 | 241810 |
| 1732145700 | 5016.43 | 39.44 | 0.79 | 4967.63 | 5019.05 | 4907.03 | 162613 |
| 1732059300 | 4976.99 | -40.79 | -0.81 | 4976.005 | 4993.67 | 4937.11 | 201515 |
| 1731972900 | 5017.78 | 42.59 | 0.86 | 4963.875 | 5029.43 | 4930.95 | 225769 |
| 1731713700 | 4975.1899 | 4.21 | 0.08 | 4970 | 4979.7799 | 4932.5 | 234520 |
| 1731627300 | 4970.9799 | -16.46 | -0.33 | 4969.67 | 4995.005 | 4951.945 | 238866 |
| 1731540900 | 4987.4399 | -35.48 | -0.71 | 5000 | 5033.96 | 4972.35 | 196368 |
| 1731454500 | 5022.92 | -42.48 | -0.84 | 5029.01 | 5050.74 | 4996.21 | 311272 |
| 1731368100 | 5065.4 | 122.13 | 2.47 | 4950 | 5069.4399 | 4936 | 174860 |
| 1731108900 | 4943.27 | 22.4 | 0.46 | 4929 | 4975.6 | 4922.83 | 285533 |
| 1731022500 | 4920.87 | -80.32 | -1.61 | 4996.56 | 5017.02 | 4913.04 | 332972 |
| 1730936100 | 5001.1899 | 86.21 | 1.75 | 5049.5 | 5060.5 | 4942.13 | 267412 |
| 1730849700 | 4914.9799 | 138.52 | 2.90 | 4774.28 | 4916.01 | 4774.28 | 381871 |
| 1730763300 | 4776.46 | 27.35 | 0.58 | 4771.99 | 4825 | 4728.25 | 199035 |
| 1730500500 | 4749.11 | 72.86 | 1.56 | 4669 | 4790.115 | 4677.175 | 523438 |
| 1730414100 | 4676.25 | 212.32 | 4.76 | 4760 | 4853.305 | 4643.83 | 502705 |
| 1730327700 | 4463.93 | 36.39 | 0.82 | 4407 | 4477.175 | 4390.31 | 315901 |
| 1730241300 | 4427.54 | 79.95 | 1.84 | 4344.28 | 4440.87 | 4344.28 | 199443 |
| 1730154900 | 4347.59 | -0.23 | -0.01 | 4378.6 | 4378.6 | 4320.075 | 208500 |
| 1729895700 | 4347.82 | 9.09 | 0.21 | 4375 | 4375.6 | 4334.16 | 149586 |
| 1729809300 | 4338.7299 | 25.72 | 0.60 | 4300.08 | 4341.29 | 4289.33 | 156336 |
| 1729722900 | 4313.01 | -64.77 | -1.48 | 4343.96 | 4370.34 | 4270.6 | 176106 |
| 1729636500 | 4377.78 | 14.06 | 0.32 | 4331.37 | 4395 | 4330.84 | 121614 |
| 1729550100 | 4363.72 | 12.9 | 0.30 | 4327.16 | 4376.11 | 4323.2299 | 132299 |
| 1729290900 | 4350.82 | -19.95 | -0.46 | 4370.77 | 4377.77 | 4334.5 | 146331 |
| 1729204500 | 4370.77 | 33.5 | 0.77 | 4335.09 | 4394.95 | 4335.09 | 148657 |
| 1729118100 | 4337.27 | 29.5 | 0.68 | 4320.2 | 4355.92 | 4295.805 | 123973 |
| 1729031700 | 4307.77 | 10.05 | 0.23 | 4281.43 | 4371.17 | 4274.51 | 182772 |
| 1728945300 | 4297.72 | 12.99 | 0.30 | 4297.42 | 4318.1899 | 4284.1 | 139770 |
| 1728686100 | 4284.7299 | -3.49 | -0.08 | 4313.74 | 4318.11 | 4277.86 | 122586 |
| 1728599700 | 4288.22 | -3.78 | -0.09 | 4278.78 | 4308 | 4267.24 | 117268 |
| 1728513300 | 4292 | 58.82 | 1.39 | 4229 | 4304.77 | 4225.95 | 153911 |
| 1728426900 | 4233.18 | 63.36 | 1.52 | 4180 | 4260 | 4180 | 153965 |
| 1728340500 | 4169.82 | -17.88 | -0.43 | 4198.04 | 4256.28 | 4159.46 | 179546 |
| 1728081300 | 4187.7 | 83.58 | 2.04 | 4152.02 | 4196.8 | 4150 | 162247 |
| 1727994900 | 4104.12 | -20.89 | -0.51 | 4103.76 | 4113.54 | 4074.39 | 117120 |
| 1727908500 | 4125.01 | 24.02 | 0.59 | 4105.04 | 4128.64 | 4072.24 | 159928 |
| 1727822100 | 4100.99 | -111.13 | -2.64 | 4209.59 | 4228 | 4085.2 | 222849 |
| 1727735520 | 4212.12 | -35.98 | -0.85 | 4212 | 4220.59 | 4183.13 | 209100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
