News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.44 | -0.879879844365 | 845.57 | 857.74 | 825.17 | 1969299 | 844.28147329 | CS |
| 4 | -13.47 | -1.58172851104 | 851.6 | 896.67 | 825.17 | 2044905 | 855.01243015 | CS |
| 12 | 108.305 | 14.8398588703 | 729.825 | 896.67 | 715.32 | 1903038 | 822.59012115 | CS |
| 26 | 142.7 | 20.5196784723 | 695.43 | 896.67 | 675.96 | 1984136 | 766.75983505 | CS |
| 52 | 280.13 | 50.2025089606 | 558 | 896.67 | 530.56 | 1922321 | 683.26341826 | CS |
| 156 | 422.13 | 101.473557692 | 416 | 896.67 | 406.5101 | 2118013 | 556.66359064 | CS |
| 260 | 556.91 | 198.033568025 | 281.22 | 896.67 | 262.71 | 2258008 | 455.67896032 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 838.13 | -1.24 | -0.15 | 838.85 | 848.88 | 835.56 | 1850712 |
| 1721342100 | 839.37 | -6.91 | -0.82 | 849.01 | 855 | 825.17 | 2335661 |
| 1721255700 | 846.28 | -4.49 | -0.53 | 847.92 | 849.95 | 842.65 | 1710999 |
| 1721169300 | 850.77 | 2.04 | 0.24 | 847.8 | 851.235 | 841.34 | 1685016 |
| 1721082900 | 848.73 | 5.83 | 0.69 | 845.57 | 857.74 | 844.67 | 2061903 |
| 1720823700 | 842.9 | -3.69 | -0.44 | 849.89 | 850 | 838.38 | 3284822 |
| 1720737300 | 846.59 | -37.72 | -4.27 | 891.01 | 891.01 | 846.52 | 5760987 |
| 1720650900 | 884.31 | -2.54 | -0.29 | 887.35 | 890.27 | 880.8395 | 1744237 |
| 1720564500 | 886.85 | 6.01 | 0.68 | 883.85 | 896.67 | 882.965 | 1357113 |
| 1720478100 | 880.84 | -4.83 | -0.55 | 886.79 | 887.95 | 877.66 | 1608552 |
| 1720218900 | 885.67 | 23.01 | 2.67 | 863.69 | 886.94 | 858.72 | 2620065 |
| 1720040640 | 862.66 | 3.3 | 0.38 | 855 | 863.52 | 855.62 | 814425 |
| 1719959700 | 859.36 | 13.69 | 1.62 | 845.69 | 860.36 | 843.08 | 1377490 |
| 1719873300 | 845.67 | -4.32 | -0.51 | 853.4 | 856 | 840.5001 | 1987419 |
| 1719614100 | 849.99 | -0.63 | -0.07 | 851.37 | 857.24 | 846.81 | 2131446 |
| 1719527700 | 850.62 | -6.22 | -0.73 | 857.22 | 858.1975 | 848.64 | 1254238 |
| 1719441300 | 856.84 | 1.33 | 0.16 | 852.72 | 859.74 | 850.06 | 1504376 |
| 1719354900 | 855.51 | 7.35 | 0.87 | 849.32 | 855.69 | 845 | 1673804 |
| 1719268500 | 848.16 | -0.15 | -0.02 | 851.6 | 851.6 | 841.51 | 1721807 |
| 1719009300 | 848.31 | -14.13 | -1.64 | 866.64 | 866.9653 | 847.65 | 3859358 |
| 1718922900 | 862.44 | -8.31 | -0.95 | 871.31 | 873.85 | 861 | 2007628 |
| 1718750100 | 870.75 | 2.84 | 0.33 | 868 | 873.9599 | 867.7 | 1762518 |
| 1718663700 | 867.91 | 12.24 | 1.43 | 855.05 | 870.56 | 853.37 | 1903280 |
| 1718404500 | 855.67 | 9.71 | 1.15 | 842.96 | 856.18 | 841.91 | 1394186 |
| 1718318100 | 845.96 | -1.85 | -0.22 | 847.81 | 847.81 | 837.55 | 1321116 |
| 1718231700 | 847.81 | -1.5 | -0.18 | 851 | 855.74 | 844.6 | 1756790 |
| 1718145300 | 849.31 | 0.97 | 0.11 | 849.84 | 850.935 | 840.26 | 1688240 |
| 1718058900 | 848.34 | 2.76 | 0.33 | 846.34 | 849.37 | 842.74 | 1399375 |
| 1717799700 | 845.58 | 2.94 | 0.35 | 846 | 850.305 | 842.29 | 1548622 |
| 1717713300 | 842.64 | 8.34 | 1.00 | 835.42 | 849.0909 | 834.32 | 1734521 |
| 1717626900 | 834.3 | 6.91 | 0.84 | 831.1 | 834.39 | 821.825 | 2078059 |
| 1717540500 | 827.39 | 12 | 1.47 | 815.91 | 828.01 | 813.04 | 1753149 |
| 1717454100 | 815.39 | 5.5 | 0.68 | 811 | 827.91 | 807.1324 | 2008066 |
| 1717194900 | 809.89 | -5.45 | -0.67 | 809.03 | 811.74 | 788.2 | 4358133 |
| 1717108500 | 815.34 | 8.82 | 1.09 | 810.2 | 819.5 | 808.3 | 2276279 |
| 1717022100 | 806.52 | -6.65 | -0.82 | 806.9 | 813.44 | 806.29 | 2279681 |
| 1716935700 | 813.17 | 3.44 | 0.42 | 809.74 | 815.29 | 804.72 | 1974192 |
| 1716590100 | 809.73 | 13.39 | 1.68 | 800.63 | 816.8668 | 799.09 | 1622035 |
| 1716503700 | 796.34 | -5.52 | -0.69 | 804.3 | 808.05 | 795.43 | 1468667 |
| 1716417300 | 801.86 | 0.93 | 0.12 | 799.34 | 806.35 | 798.01 | 1191314 |
| 1716330900 | 800.93 | 7.93 | 1.00 | 795 | 801.44 | 792 | 1375031 |
| 1716244500 | 793 | -2.81 | -0.35 | 795.25 | 802.98 | 792.39 | 1346658 |
| 1715985300 | 795.81 | 2.74 | 0.35 | 793.61 | 797.6 | 790.605 | 1309880 |
| 1715898900 | 793.07 | 6.03 | 0.77 | 791.81 | 804.56 | 787.83 | 2001593 |
| 1715812500 | 787.04 | 9.14 | 1.17 | 778.52 | 789.66 | 778.52 | 1660942 |
| 1715726100 | 777.9 | 2.75 | 0.35 | 775.51 | 780.812 | 771.4301 | 1327443 |
| 1715639700 | 775.15 | -12.04 | -1.53 | 788 | 789.4814 | 773.84 | 1596063 |
| 1715380500 | 787.19 | 8.15 | 1.05 | 779.04 | 787.4499 | 778.16 | 1652012 |
| 1715294100 | 779.04 | 15.63 | 2.05 | 764.67 | 779.71 | 763.6057 | 1715591 |
| 1715207700 | 763.41 | -7.9 | -1.02 | 770 | 773.39 | 762.71 | 1511434 |
| 1715121300 | 771.31 | 14.86 | 1.96 | 758.69 | 772.24 | 755.57 | 1896891 |
| 1715034900 | 756.45 | 12.55 | 1.69 | 749.8 | 756.94 | 746.48 | 1772861 |
| 1714775700 | 743.9 | 11.46 | 1.56 | 734.28 | 747.49 | 733.01 | 2322366 |
| 1714689300 | 732.44 | 10.22 | 1.42 | 724.75 | 734.4 | 720.63 | 1848331 |
| 1714602900 | 722.22 | -0.68 | -0.09 | 722.65 | 729.86 | 715.32 | 1608378 |
| 1714516500 | 722.9 | -3.43 | -0.47 | 725.98 | 725.98 | 717.1 | 1734192 |
| 1714430100 | 726.33 | -2.85 | -0.39 | 729.825 | 732.25 | 720.2182 | 1526260 |
| 1714170900 | 729.18 | 7.32 | 1.01 | 715 | 730.945 | 715 | 1523780 |
| 1714084500 | 721.86 | -2.03 | -0.28 | 721.6943 | 725.175 | 714.41 | 1606575 |
| 1713998100 | 723.89 | 1.21 | 0.17 | 719.71 | 725.43 | 716.36 | 1204462 |
| 1713911700 | 722.68 | 7.22 | 1.01 | 719 | 724.27 | 716.552 | 1175413 |
| 1713825300 | 715.46 | 5.95 | 0.84 | 714.86 | 718.185 | 706.17 | 1435946 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
