News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -29.1101 | -4.40394856278 | 661 | 678.97 | 621.7001 | 5381871 | 637.55192218 | CS |
| 4 | -43.0001 | -6.37142349124 | 674.89 | 697.49 | 621.7001 | 3812988 | 652.30388726 | CS |
| 12 | 65.8899 | 11.6413250883 | 566 | 697.49 | 565.16 | 3251526 | 645.82361286 | CS |
| 26 | 70.0799 | 12.4739502679 | 561.81 | 697.49 | 542.01 | 3589369 | 611.12927328 | CS |
| 52 | 207.6899 | 48.9603724658 | 424.2 | 697.49 | 344.73 | 4416686 | 505.65844108 | CS |
| 156 | 117.1099 | 22.7495046428 | 514.78 | 700.9894 | 162.755 | 6968112 | 361.3176101 | CS |
| 260 | 303.0999 | 92.186471608 | 328.79 | 700.9894 | 162.755 | 6667226 | 383.36107701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 631.37 | -2.72 | -0.43 | 644.33 | 646.9899 | 629.77 | 3118823 |
| 1721946900 | 634.09 | -1.9 | -0.30 | 640.87 | 649.98 | 621.7001 | 4551954 |
| 1721860500 | 635.99 | -6.77 | -1.05 | 635.80999 | 652.41999 | 632.6744 | 4886001 |
| 1721774100 | 642.76 | -4.74 | -0.73 | 647.5 | 649.91 | 641.0001 | 2457087 |
| 1721687700 | 647.5 | 14.16 | 2.24 | 639.49 | 656.29 | 632.6 | 5214158 |
| 1721428500 | 633.34 | -9.7 | -1.51 | 661 | 678.97 | 629.1201 | 9800154 |
| 1721342100 | 643.04 | -4.42 | -0.68 | 656.4 | 657.0395 | 639.165 | 7515236 |
| 1721255700 | 647.46 | -8.86 | -1.35 | 650 | 650.79999 | 639.47 | 4012240 |
| 1721169300 | 656.32 | -0.13 | -0.02 | 661.14 | 663.67499 | 649.13 | 2681405 |
| 1721082900 | 656.45 | 8.85 | 1.37 | 647 | 667.54 | 646.63 | 3204031 |
| 1720823700 | 647.6 | -5.15 | -0.79 | 653.32 | 655.91999 | 643.7075 | 3350457 |
| 1720737300 | 652.75 | -24.9 | -3.67 | 672.485 | 672.39 | 647.44 | 5108897 |
| 1720650900 | 677.65 | -8.09 | -1.18 | 686.81 | 687.22 | 673.16 | 2647830 |
| 1720564500 | 685.74 | 0 | 0.00 | 690 | 695.27 | 684.72 | 2596473 |
| 1720478100 | 685.74 | -4.91 | -0.71 | 686.99 | 688.86 | 681.485 | 1927891 |
| 1720218900 | 690.65 | 8.14 | 1.19 | 682.51 | 697.49 | 677.23 | 2655159 |
| 1720040640 | 682.51 | 2.93 | 0.43 | 677.48 | 683.7499 | 675.5 | 1403547 |
| 1719959700 | 679.58 | 5.97 | 0.89 | 672.61 | 681.74 | 670.07 | 2410007 |
| 1719873300 | 673.61 | -10.73 | -1.57 | 674.89 | 674.99 | 663.80999 | 2211254 |
| 1719614100 | 684.34 | 0 | 0.00 | 684.34 | 684.34 | 684.34 | 0 |
| 1719527700 | 684.34 | 6.65 | 0.98 | 679.35 | 688.57 | 678.14 | 2403331 |
| 1719441300 | 677.69 | 5.28 | 0.79 | 672.1 | 682.96 | 670.02 | 3533978 |
| 1719354900 | 672.41 | 3.39 | 0.51 | 673.44 | 673.665 | 662.29999 | 2277039 |
| 1719268500 | 669.02 | -17.1 | -2.49 | 684.64 | 685.5 | 664.5 | 3912658 |
| 1719009300 | 686.12 | 7.09 | 1.04 | 683.1 | 686.9 | 678.1 | 4552020 |
| 1718922900 | 679.03 | -6.64 | -0.97 | 681.8 | 689.64 | 673.7203 | 2585052 |
| 1718750100 | 685.67 | 9.84 | 1.46 | 675.63 | 687.06 | 674.69 | 2939824 |
| 1718663700 | 675.83 | 6.45 | 0.96 | 669.11 | 682.7099 | 665.1101 | 3629703 |
| 1718404500 | 669.38 | 16.12 | 2.47 | 655.30999 | 675.58 | 652.96 | 4444336 |
| 1718318100 | 653.26 | 3.2 | 0.49 | 644.25 | 655.25 | 642.35 | 1854442 |
| 1718231700 | 650.05999 | 1.51 | 0.23 | 652.21 | 655.78 | 643.11 | 2091089 |
| 1718145300 | 648.54999 | 4.05 | 0.63 | 640.72 | 650.19 | 640.52 | 2164730 |
| 1718058900 | 644.5 | 3.03 | 0.47 | 641.01 | 644.79 | 635.59 | 2070487 |
| 1717799700 | 641.47 | -7.05 | -1.09 | 649.38 | 650.4 | 640.2401 | 1874890 |
| 1717713300 | 648.52 | -1.75 | -0.27 | 644.89 | 657.99 | 644.2368 | 2465183 |
| 1717626900 | 650.27 | 18.65 | 2.95 | 633.99 | 651.25 | 628.25 | 2680574 |
| 1717540500 | 631.62 | -2.17 | -0.34 | 633.78 | 635.2299 | 626.44 | 3164888 |
| 1717454100 | 633.79 | -7.83 | -1.22 | 644.99 | 646.78 | 627.2953 | 2322065 |
| 1717194900 | 641.62 | -6.04 | -0.93 | 644.76 | 648.58 | 628.29999 | 4069618 |
| 1717108500 | 647.66 | -6.96 | -1.06 | 653.52 | 656.4899 | 644.83 | 2389511 |
| 1717022100 | 654.62 | 5.62 | 0.87 | 644.13 | 664.25 | 643.89 | 3692037 |
| 1716935700 | 649 | 2.25 | 0.35 | 647.32 | 649.75 | 643.03 | 2606193 |
| 1716590100 | 646.75 | 11.08 | 1.74 | 639.4 | 652 | 637.92999 | 2626256 |
| 1716503700 | 635.66999 | -4.8 | -0.75 | 642.39 | 642.7 | 630 | 2333870 |
| 1716417300 | 640.47 | -10.14 | -1.56 | 647.14 | 649.25 | 638.12 | 2172547 |
| 1716330900 | 650.61 | 9.79 | 1.53 | 636.51 | 650.88 | 634.22 | 2917499 |
| 1716244500 | 640.82 | 19.72 | 3.18 | 620.4 | 644.24 | 619.52 | 3854604 |
| 1715985300 | 621.1 | 10.58 | 1.73 | 617 | 625.79 | 614.7141 | 3784428 |
| 1715898900 | 610.52 | -3 | -0.49 | 615.75 | 618.16999 | 609.7419 | 3054946 |
| 1715812500 | 613.52 | -0.14 | -0.02 | 618.57 | 624.1 | 609.1 | 5661421 |
| 1715726100 | 613.66 | -2.93 | -0.48 | 615.16999 | 620.69489 | 608.5199 | 2790782 |
| 1715639700 | 616.59 | 5.72 | 0.94 | 614.29999 | 618.219 | 607.09 | 2125229 |
| 1715380500 | 610.87 | -1.22 | -0.20 | 618.21 | 623.98 | 605.05999 | 2651479 |
| 1715294100 | 612.09 | 2.62 | 0.43 | 614 | 615.72 | 605.75 | 2063189 |
| 1715207700 | 609.47 | 3.47 | 0.57 | 601.63 | 618.22 | 601.63 | 3092921 |
| 1715121300 | 606 | 9.03 | 1.51 | 596.28 | 606.04999 | 591.32 | 3608781 |
| 1715034900 | 596.97 | 17.63 | 3.04 | 581.82 | 597.34 | 580.25 | 3683769 |
| 1714775700 | 579.34 | 14.19 | 2.51 | 566 | 580.26 | 565.16 | 3306297 |
| 1714689300 | 565.15 | 13.44 | 2.44 | 556.02 | 565.46 | 555.59 | 3090673 |
| 1714602900 | 551.71 | 1.07 | 0.19 | 547.29999 | 560.39 | 544.25 | 3468209 |
| 1714516500 | 550.64 | -8.85 | -1.58 | 560 | 560 | 549.375 | 3358342 |
| 1714430100 | 559.49 | -1.74 | -0.31 | 559.17999 | 559.49 | 554.85 | 2507977 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
