News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.14 | -0.514064714502 | 416.29 | 420.42 | 411.6 | 2489763 | 415.26134061 | CS |
| 4 | -19.325 | -4.45815790991 | 433.475 | 437.8 | 411.6 | 2461921 | 421.92826654 | CS |
| 12 | -68.99 | -14.2795049054 | 483.14 | 487.275 | 411.6 | 2105017 | 445.22890584 | CS |
| 26 | -18.96 | -4.3776407841 | 433.11 | 487.49 | 411.6 | 1729077 | 452.61820532 | CS |
| 52 | 9.72 | 2.40338253839 | 404.43 | 487.49 | 396.07 | 1895440 | 447.37296034 | CS |
| 156 | 24.19 | 6.20320032824 | 389.96 | 487.49 | 385.12 | 1874196 | 442.03818947 | CS |
| 260 | 24.19 | 6.20320032824 | 389.96 | 487.49 | 385.12 | 1874196 | 442.03818947 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 414.15 | -5.86 | -1.40 | 415.96 | 417.89 | 411.72 | 2641975 |
| 1736379300 | 420.01 | 5.06 | 1.22 | 416.74 | 420.42 | 414.2 | 2251748 |
| 1736292900 | 414.95 | 2.04 | 0.49 | 412.03 | 419 | 410.69 | 3209147 |
| 1736206500 | 412.91 | -0.59 | -0.14 | 415.43 | 418.38 | 412.12 | 2630058 |
| 1735947300 | 413.5 | -0.67 | -0.16 | 416.15 | 417.99 | 413.1 | 1994846 |
| 1735860900 | 414.17 | -4.5 | -1.07 | 420.75 | 422.3145 | 413.765 | 2303025 |
| 1735688100 | 418.67 | 1.01 | 0.24 | 418.61 | 420.105 | 415.7524 | 1386712 |
| 1735601700 | 417.66 | -5.32 | -1.26 | 419.18 | 420.26 | 415.41 | 1608020 |
| 1735342500 | 422.98 | -1.34 | -0.32 | 423.21 | 425.955 | 421.54 | 1444983 |
| 1735256100 | 424.32 | -1.45 | -0.34 | 424.12 | 426.6 | 422.91 | 991466 |
| 1735077840 | 425.77 | 3.44 | 0.81 | 422.18 | 426.06 | 420.58 | 861834 |
| 1734996900 | 422.33 | -1.98 | -0.47 | 422.43 | 425.66 | 417.68 | 2084207 |
| 1734737700 | 424.31 | 4.72 | 1.12 | 419.23 | 425.34 | 418.27 | 6674041 |
| 1734651300 | 419.59 | -2.68 | -0.63 | 422.23 | 425.5725 | 419.03 | 3027087 |
| 1734564900 | 422.27 | -7.93 | -1.84 | 428.92 | 431.3041 | 422.05 | 3541103 |
| 1734478500 | 430.2 | 1.9 | 0.44 | 428.32 | 433.19 | 425.94 | 3319615 |
| 1734392100 | 428.3 | -7 | -1.61 | 435.72 | 435.73 | 427.41 | 3691636 |
| 1734132900 | 435.3 | -3.2 | -0.73 | 437.61 | 437.8 | 432.755 | 2254360 |
| 1734046500 | 438.5 | -2.03 | -0.46 | 439.94 | 442.38 | 437.9 | 1717002 |
| 1733960100 | 440.53 | -4.28 | -0.96 | 443.29 | 445.65 | 440.16 | 1612549 |
| 1733873700 | 444.81 | 2.23 | 0.50 | 444.81 | 446.3799 | 437.25 | 2326055 |
| 1733787300 | 442.58 | -6.86 | -1.53 | 447.9 | 450.8 | 441.93 | 2833884 |
| 1733528100 | 449.44 | 0.86 | 0.19 | 448.05 | 450.86 | 446.95 | 2190570 |
| 1733441700 | 448.58 | -10.87 | -2.37 | 457.26 | 457.645 | 448.01 | 2317265 |
| 1733355300 | 459.45 | 1.33 | 0.29 | 456.28 | 461.41 | 455.4 | 2188342 |
| 1733268900 | 458.12 | -1.57 | -0.34 | 461.9 | 461.9 | 456.575 | 1868356 |
| 1733182500 | 459.69 | -1.3 | -0.28 | 460.99 | 461.04 | 456.445 | 1800692 |
| 1732917840 | 460.99 | 3.87 | 0.85 | 456.99 | 461.66 | 456.09 | 1351470 |
| 1732750500 | 457.12 | 0.52 | 0.11 | 456.74 | 459.5984 | 456.68 | 2069423 |
| 1732664100 | 456.6 | 0.91 | 0.20 | 453.47 | 456.66 | 451.28 | 2600008 |
| 1732577700 | 455.69 | 0.91 | 0.20 | 454.58 | 457.0029 | 453.015 | 3827228 |
| 1732318500 | 454.78 | -0.29 | -0.06 | 453.84 | 457.2 | 453.55 | 1864811 |
| 1732232100 | 455.07 | 4.93 | 1.10 | 451.85 | 455.14 | 449.605 | 2072162 |
| 1732145700 | 450.14 | 6.08 | 1.37 | 443.74 | 450.9 | 441.53 | 1928676 |
| 1732059300 | 444.06 | -4.51 | -1.01 | 443.8 | 444.6656 | 439.76 | 2026676 |
| 1731972900 | 448.57 | -0.53 | -0.12 | 446.59 | 449.26 | 445.29 | 1750953 |
| 1731713700 | 449.1 | -4.39 | -0.97 | 450.52 | 451.22 | 446.9 | 2414004 |
| 1731627300 | 453.49 | -2.75 | -0.60 | 455.39 | 457.87 | 453.1 | 1666731 |
| 1731540900 | 456.24 | 0.65 | 0.14 | 454 | 457.54 | 450.86 | 1538395 |
| 1731454500 | 455.59 | -0.85 | -0.19 | 457.01 | 460.29 | 453.58 | 1748997 |
| 1731368100 | 456.44 | -3.04 | -0.66 | 459.48 | 462.385 | 455.35 | 1981153 |
| 1731108900 | 459.48 | -5.99 | -1.29 | 465.33 | 465.97 | 459.21 | 1557575 |
| 1731022500 | 465.47 | 2.84 | 0.61 | 465 | 467.98 | 463.59 | 1924103 |
| 1730936100 | 462.63 | 7.74 | 1.70 | 463.82 | 465.69 | 458.32 | 2572053 |
| 1730849700 | 454.89 | -3.43 | -0.75 | 457.69 | 460.86 | 454.17 | 1748899 |
| 1730763300 | 458.32 | 1.01 | 0.22 | 457.98 | 461.8 | 456.29 | 1616114 |
| 1730500500 | 457.31 | 1.16 | 0.25 | 456.51 | 459.33 | 453.5 | 2347313 |
| 1730414100 | 456.15 | -17.25 | -3.64 | 454.95 | 463 | 454.47 | 3621386 |
| 1730327700 | 473.4 | -1.26 | -0.27 | 473.27 | 475 | 472.34 | 1794047 |
| 1730241300 | 474.66 | -1.34 | -0.28 | 474.65 | 476.32 | 472.75 | 2056564 |
| 1730154900 | 476 | 2.24 | 0.47 | 475.81 | 478 | 473.71 | 1440396 |
| 1729895700 | 473.76 | -0.7 | -0.15 | 475.12 | 478.59 | 472.93 | 2458461 |
| 1729809300 | 474.46 | -2.97 | -0.62 | 478.35 | 478.43 | 471.622 | 994287 |
| 1729722900 | 477.43 | -4.52 | -0.94 | 479.17 | 482.24 | 476.86 | 1541367 |
| 1729636500 | 481.95 | -1.41 | -0.29 | 481.78 | 482.48 | 478 | 1582243 |
| 1729550100 | 483.36 | -3.09 | -0.64 | 484.95 | 485.49 | 481.06 | 1065399 |
| 1729290900 | 486.45 | 0.39 | 0.08 | 483.14 | 487.275 | 481.51 | 1342740 |
| 1729204500 | 486.06 | 2.08 | 0.43 | 486.92 | 487.49 | 484.38 | 1051660 |
| 1729118100 | 483.98 | 3.27 | 0.68 | 478.52 | 485.32 | 478.32 | 1210061 |
| 1729031700 | 480.71 | 3.13 | 0.66 | 477.58 | 483.35 | 477.2 | 1477103 |
| 1728945300 | 477.58 | 3.54 | 0.75 | 474.38 | 478.15 | 473.42 | 1076885 |
| 1728686100 | 474.04 | 4.62 | 0.98 | 471.77 | 474.6078 | 470.835 | 1105320 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
