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 | -50.02 | -4.67336871216 | 1070.32 | 1071.98 | 1018.96 | 783112 | 1049.0374823 | CS |
| 4 | -13.95 | -1.34880348078 | 1034.25 | 1082.45 | 1012.48 | 763457 | 1041.01594698 | CS |
| 12 | 75.3 | 7.96825396825 | 945 | 1082.45 | 918.9635 | 611982 | 1015.04725066 | CS |
| 26 | 237.3 | 30.30651341 | 783 | 1082.45 | 777.52 | 566068 | 933.46906124 | CS |
| 52 | 219.23 | 27.3671464416 | 801.07 | 1082.45 | 745.5514 | 579309 | 861.10154551 | CS |
| 156 | 115.71 | 12.7914303718 | 904.59 | 1082.45 | 503.1236 | 691104 | 737.7691825 | CS |
| 260 | 520.96 | 104.329715224 | 499.34 | 1082.45 | 323.98 | 705066 | 699.10211151 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 1020.3 | -28.92 | -2.76 | 1050.73 | 1061 | 1018.96 | 864952 |
| 1734478800 | 1049.22 | -15.43 | -1.45 | 1064 | 1064 | 1038.27 | 989646 |
| 1734392400 | 1064.65 | 8.11 | 0.77 | 1059.38 | 1071.98 | 1056.5 | 897047 |
| 1734133200 | 1056.54 | -2.28 | -0.22 | 1058.21 | 1061.44 | 1052.33 | 537086 |
| 1734046800 | 1058.82 | -6.44 | -0.60 | 1070.01 | 1074.05 | 1051.22 | 686950 |
| 1733960400 | 1065.26 | 8.19 | 0.77 | 1065 | 1082.45 | 1060.2801 | 994779 |
| 1733874000 | 1057.07 | 10.69 | 1.02 | 1049.8599 | 1064.85 | 1045.91 | 645040 |
| 1733787600 | 1046.38 | 3.51 | 0.34 | 1049.97 | 1055.82 | 1043.25 | 742678 |
| 1733528400 | 1042.8699 | -1.91 | -0.18 | 1044.42 | 1053.2299 | 1038.35 | 550408 |
| 1733442000 | 1044.78 | 9.78 | 0.94 | 1030 | 1057.6138 | 1028.53 | 884464 |
| 1733355600 | 1035 | -4 | -0.38 | 1038.22 | 1039.38 | 1012.48 | 1029562 |
| 1733269200 | 1039 | 18.89 | 1.85 | 1031.09 | 1046.29 | 1021 | 941000 |
| 1733182800 | 1020.11 | -2.69 | -0.26 | 1026.55 | 1033.65 | 1012.87 | 719648 |
| 1732917840 | 1022.8 | 3.35 | 0.33 | 1021.02 | 1029.3199 | 1020.82 | 390050 |
| 1732750800 | 1019.45 | -7.03 | -0.68 | 1026.43 | 1033.9999 | 1018.04 | 481772 |
| 1732664400 | 1026.48 | -5.01 | -0.49 | 1033.5 | 1038.32 | 1018.2 | 772622 |
| 1732578000 | 1031.49 | -4.97 | -0.48 | 1048 | 1049 | 1030.57 | 1456743 |
| 1732318800 | 1036.46 | 8.46 | 0.82 | 1033 | 1041.94 | 1028.5001 | 713034 |
| 1732232400 | 1028 | 3.33 | 0.32 | 1034.73 | 1039.43 | 1024.6 | 473128 |
| 1732146000 | 1024.67 | -3.44 | -0.33 | 1031.28 | 1036.7 | 1018 | 592991 |
| 1732059600 | 1028.1099 | -21.86 | -2.08 | 1042 | 1044.31 | 1027.59 | 704536 |
| 1731973200 | 1049.97 | 2.6 | 0.25 | 1047 | 1053.22 | 1037.4 | 563298 |
| 1731714000 | 1047.3699 | 0.29 | 0.03 | 1040 | 1052.51 | 1035.01 | 583455 |
| 1731627600 | 1047.08 | 16.1 | 1.56 | 1040.71 | 1058.89 | 1037.2 | 1048761 |
| 1731541200 | 1030.98 | -5.37 | -0.52 | 1038 | 1043.65 | 1026.18 | 408846 |
| 1731454800 | 1036.35 | -17.49 | -1.66 | 1050.01 | 1057.08 | 1033.59 | 489894 |
| 1731368400 | 1053.84 | 14.56 | 1.40 | 1048.83 | 1068.34 | 1047.5 | 681132 |
| 1731109200 | 1039.28 | 3.22 | 0.31 | 1040.98 | 1050.44 | 1036.67 | 454482 |
| 1731022800 | 1036.06 | 6.24 | 0.61 | 1033 | 1044.95 | 1032.4 | 527637 |
| 1730936400 | 1029.82 | 15.47 | 1.53 | 1057.7 | 1057.7 | 1000 | 1214756 |
| 1730850000 | 1014.35 | 22.85 | 2.30 | 992 | 1017.685 | 992 | 424761 |
| 1730763600 | 991.5 | 6.42 | 0.65 | 979.14 | 992.01 | 976.05 | 512465 |
| 1730500800 | 985.08 | 4.05 | 0.41 | 985 | 991.97 | 980.23 | 792002 |
| 1730414400 | 981.03 | 1.16 | 0.12 | 975 | 986.07 | 969.54 | 607503 |
| 1730328000 | 979.87 | -3.3 | -0.34 | 986 | 997.9999 | 978.96 | 426791 |
| 1730241600 | 983.17 | -3.05 | -0.31 | 989.45 | 989.7677 | 979.13 | 267959 |
| 1730155200 | 986.22 | 12.15 | 1.25 | 981.81 | 989.45 | 979.01 | 329475 |
| 1729896000 | 974.07 | -9.93 | -1.01 | 985.2 | 987.35 | 968.9501 | 433348 |
| 1729809600 | 984 | -4.16 | -0.42 | 991.04 | 992.4 | 983.23 | 353683 |
| 1729723200 | 988.16 | -12.65 | -1.26 | 997.05 | 1008.64 | 982.67 | 441557 |
| 1729636800 | 1000.81 | 0.28 | 0.03 | 997.11 | 1003.87 | 990.7901 | 503919 |
| 1729550400 | 1000.53 | -6.49 | -0.64 | 1009.49 | 1009.49 | 997.2144 | 311202 |
| 1729291200 | 1007.02 | 4.52 | 0.45 | 1009.48 | 1011.93 | 998.38 | 505405 |
| 1729204800 | 1002.5 | -13.25 | -1.30 | 1023.6 | 1032 | 1001.64 | 684528 |
| 1729118400 | 1015.75 | 8.75 | 0.87 | 1004.15 | 1019.22 | 1004.15 | 546413 |
| 1729032000 | 1007 | 15.28 | 1.54 | 998 | 1016.45 | 996.12 | 618789 |
| 1728945600 | 991.72 | 1.46 | 0.15 | 998.5 | 1001.45 | 989.19 | 768470 |
| 1728686400 | 990.26 | 34.67 | 3.63 | 962.55 | 996.29 | 962.55 | 927038 |
| 1728600000 | 955.59 | -0.33 | -0.03 | 953.62 | 963.33 | 953.615 | 564171 |
| 1728513600 | 955.92 | 6.85 | 0.72 | 950 | 962.9499 | 947.98 | 573255 |
| 1728427200 | 949.07 | 8.4 | 0.89 | 951.55 | 955.3623 | 942.28 | 389008 |
| 1728340800 | 940.67 | -8.52 | -0.90 | 954 | 956.82 | 937.96 | 559365 |
| 1728081600 | 949.19 | -2.3 | -0.24 | 961 | 963.91 | 931.0301 | 491798 |
| 1727995200 | 951.49 | -5.76 | -0.60 | 953.57 | 958.63 | 949.49 | 510847 |
| 1727908800 | 957.25 | 23.23 | 2.49 | 920.17 | 957.28 | 920.17 | 368229 |
| 1727822400 | 934.02 | -15.49 | -1.63 | 945.32 | 947.5 | 918.9635 | 543854 |
| 1727736000 | 949.51 | 4.3 | 0.45 | 944.29 | 951.27 | 935.97 | 362112 |
| 1727476800 | 945.21 | 0.19 | 0.02 | 945.47 | 950.35 | 942.1 | 472378 |
| 1727390400 | 945.02 | 8.22 | 0.88 | 945 | 952.75 | 939.4118 | 459246 |
| 1727304000 | 936.8 | -4.43 | -0.47 | 942.72 | 942.84 | 934.61 | 476826 |
| 1727217600 | 941.23 | 3.62 | 0.39 | 937.61 | 942.16 | 930 | 366516 |
| 1727131200 | 937.61 | 8.82 | 0.95 | 929.97 | 939.4599 | 928.79 | 396552 |
| 1726872000 | 928.79 | -6.08 | -0.65 | 930.67 | 931.7894 | 924.625 | 970064 |
| 1726785600 | 934.87 | 12.16 | 1.32 | 935.02 | 942.73 | 925.72 | 625490 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
