News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.79 | 2.44925315971 | 522.2 | 540.13 | 516.18 | 1445418 | 528.21781127 | CS |
| 4 | -4.01 | -0.743970315399 | 539 | 556.0099 | 516.18 | 1276915 | 537.20868707 | CS |
| 12 | 52.39 | 10.8557811852 | 482.6 | 556.0099 | 470.14 | 1294972 | 523.03415188 | CS |
| 26 | 92.89 | 21.0110834653 | 442.1 | 556.0099 | 413.82 | 1349447 | 488.23856495 | CS |
| 52 | 197.99 | 58.7507418398 | 337 | 556.0099 | 320.26 | 1422359 | 434.57338222 | CS |
| 156 | 171.53 | 47.1936389149 | 363.46 | 556.0099 | 180.07 | 1754554 | 311.19718972 | CS |
| 260 | -63.99 | -10.6831613743 | 598.98 | 1087.01 | 180.07 | 1347294 | 377.87722832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 534.88 | -3.95 | -0.73 | 536.01 | 537.34 | 529.30999 | 1013196 |
| 1735256100 | 538.83 | 1.81 | 0.34 | 535.99 | 540.13 | 533.99 | 765755 |
| 1735077840 | 537.02 | 9.8 | 1.86 | 528.05999 | 537.36 | 527.26 | 629182 |
| 1734996900 | 527.22 | 2.79 | 0.53 | 524.4 | 527.9424 | 520.03 | 1067506 |
| 1734737700 | 524.42999 | 0.52 | 0.10 | 521.45 | 530.9738 | 516.17999 | 3920731 |
| 1734651300 | 523.91 | -2.56 | -0.49 | 533.2 | 536.5 | 523.41 | 2064521 |
| 1734564900 | 526.47 | -18.69 | -3.43 | 544.59 | 547.189 | 526.23 | 1486904 |
| 1734478500 | 545.16 | 3.17 | 0.58 | 539.495 | 546.01 | 532.0178 | 1473758 |
| 1734392100 | 541.99 | 2.41 | 0.45 | 541.74 | 547.9 | 539.11 | 1559631 |
| 1734132900 | 539.58 | -5.14 | -0.94 | 543.37 | 547.1 | 539.03 | 1071368 |
| 1734046500 | 544.72 | 1.12 | 0.21 | 543.1 | 550.47 | 541.37 | 1212692 |
| 1733960100 | 543.6 | 5.51 | 1.02 | 538.27 | 548.5299 | 538.22 | 999411 |
| 1733873700 | 538.09 | -0.77 | -0.14 | 539.05999 | 543.325 | 536.67999 | 1047285 |
| 1733787300 | 538.86 | -11.55 | -2.10 | 552.30999 | 553.5607 | 532.14 | 1429078 |
| 1733528100 | 550.41 | 2.76 | 0.50 | 548.21 | 556.0099 | 547.80999 | 1026241 |
| 1733441700 | 547.65 | -2.3 | -0.42 | 548 | 551.80999 | 544.42999 | 948648 |
| 1733355300 | 549.95 | 8.24 | 1.52 | 542.01 | 552.08 | 539.195 | 1350397 |
| 1733268900 | 541.71 | -1.14 | -0.21 | 541.13 | 541.99 | 533.01 | 1379324 |
| 1733182500 | 542.85 | 0.85 | 0.16 | 546 | 546.45 | 540.1955 | 1004382 |
| 1732917840 | 542 | 3.45 | 0.64 | 539 | 543.16999 | 536.03 | 718573 |
| 1732750500 | 538.54999 | -3.55 | -0.65 | 543.08 | 543.97 | 538.23 | 938456 |
| 1732664100 | 542.1 | 5.55 | 1.03 | 542.05999 | 544.9999 | 537.28 | 1152631 |
| 1732577700 | 536.54999 | -11.32 | -2.07 | 548.82 | 549.30999 | 533.55999 | 2072162 |
| 1732318500 | 547.87 | -2.75 | -0.50 | 549.84 | 552 | 541.99 | 1375438 |
| 1732232100 | 550.62 | 8.8 | 1.62 | 544.85 | 551.78 | 540.355 | 1396009 |
| 1732145700 | 541.82 | 3 | 0.56 | 538.9 | 542.37 | 533.83 | 984991 |
| 1732059300 | 538.82 | 7.18 | 1.35 | 527.57 | 540.08 | 526.01 | 1118020 |
| 1731972900 | 531.64 | 4.03 | 0.76 | 528.14 | 537.53 | 526.6067 | 1268013 |
| 1731713700 | 527.61 | -10.19 | -1.89 | 533.21 | 536.98 | 526.71 | 1446469 |
| 1731627300 | 537.79999 | 1.11 | 0.21 | 537.15 | 544.2453 | 537.13 | 1904281 |
| 1731540900 | 536.69 | -0.38 | -0.07 | 535.42999 | 540.02 | 534.04 | 1405185 |
| 1731454500 | 537.07 | 1.32 | 0.25 | 534 | 538.905 | 531.69 | 1455846 |
| 1731368100 | 535.75 | -0.7 | -0.13 | 539.89 | 542.58989 | 534.57 | 2097858 |
| 1731108900 | 536.45 | 12.17 | 2.32 | 525 | 538.49 | 524 | 1472962 |
| 1731022500 | 524.28 | 8.73 | 1.69 | 515.6 | 524.825 | 515.58 | 1209033 |
| 1730936100 | 515.54999 | 0.38 | 0.07 | 523.13 | 525 | 506.8 | 1751505 |
| 1730849700 | 515.16999 | 7.75 | 1.53 | 508.56 | 518.25 | 506.33 | 1107273 |
| 1730763300 | 507.42 | 1.08 | 0.21 | 504.32 | 511.205 | 503.85 | 849519 |
| 1730500500 | 506.34 | 2.5 | 0.50 | 502.02 | 510.8094 | 502.01 | 1041903 |
| 1730414100 | 503.84 | -9.93 | -1.93 | 510.01 | 511.06 | 500.67 | 1468601 |
| 1730327700 | 513.77 | -2.54 | -0.49 | 516.55999 | 516.9899 | 508.01 | 1112399 |
| 1730241300 | 516.30999 | 5.43 | 1.06 | 506.52 | 517.5 | 504.35 | 1065613 |
| 1730154900 | 510.88 | -0.39 | -0.08 | 513.66 | 514.54 | 508.28 | 842839 |
| 1729895700 | 511.27 | -0.36 | -0.07 | 514 | 516.8928 | 510.46 | 982206 |
| 1729809300 | 511.63 | -0.95 | -0.19 | 510.6 | 515.30999 | 509.78 | 755381 |
| 1729722900 | 512.58 | -4.92 | -0.95 | 513 | 516 | 507.28 | 1118864 |
| 1729636500 | 517.5 | -1.36 | -0.26 | 514.97 | 519.17999 | 511.81 | 1383953 |
| 1729550100 | 518.86 | -2.29 | -0.44 | 520.27 | 522.665 | 514.54999 | 1309211 |
| 1729290900 | 521.15 | 47.42 | 10.01 | 496 | 523.34 | 495 | 4058199 |
| 1729204500 | 473.73 | -2.86 | -0.60 | 481.06 | 481.06 | 472.12 | 1952490 |
| 1729118100 | 476.59 | -1.88 | -0.39 | 478.11 | 479.5199 | 473.505 | 1037546 |
| 1729031700 | 478.47 | -9.14 | -1.87 | 488 | 489.625 | 476.675 | 1312513 |
| 1728945300 | 487.61 | 2.83 | 0.58 | 486.72 | 488.63 | 483.9685 | 883527 |
| 1728686100 | 484.78 | 0.94 | 0.19 | 486 | 487.58 | 483.12 | 1169964 |
| 1728599700 | 483.84 | -6.54 | -1.33 | 486.23 | 488.2627 | 483.2 | 941841 |
| 1728513300 | 490.38 | 9.59 | 2.00 | 480.595 | 490.58 | 478.49 | 1061055 |
| 1728426900 | 480.785 | 9.56 | 2.03 | 475 | 482.88 | 473.79 | 1040302 |
| 1728340500 | 471.23 | -10.72 | -2.22 | 476.86 | 479.305 | 470.14 | 1171713 |
| 1728081300 | 481.95 | 2.32 | 0.48 | 485 | 485 | 476.5968 | 903732 |
| 1727994900 | 479.63 | -6.99 | -1.44 | 484.42 | 486 | 478.5586 | 764517 |
| 1727908500 | 486.62 | 1.86 | 0.38 | 482.72 | 489.71 | 478.62 | 740886 |
| 1727822100 | 484.76 | -6.51 | -1.33 | 492.05 | 496.48 | 481.71 | 1180793 |
| 1727735700 | 491.27 | 12.09 | 2.52 | 480.3 | 492.25 | 478.69 | 1654302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
