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 | 63.36 | 6.25382474288 | 1013.14 | 1078.25 | 1006.27 | 760906 | 1044.75548743 | CS |
| 4 | 54.33 | 5.31516283984 | 1022.17 | 1078.25 | 943.3368 | 805843 | 1005.21961901 | CS |
| 12 | 35.52 | 3.412169302 | 1040.98 | 1082.45 | 943.3368 | 742107 | 1026.98916115 | CS |
| 26 | 201.18 | 22.9835945711 | 875.32 | 1082.45 | 813.18 | 607920 | 979.80414299 | CS |
| 52 | 297.03 | 38.1066622192 | 779.47 | 1082.45 | 745.5514 | 601849 | 889.45631871 | CS |
| 156 | 268.58 | 33.2433904347 | 807.92 | 1082.45 | 503.1236 | 695223 | 744.08917765 | CS |
| 260 | 538.56 | 100.115254489 | 537.94 | 1082.45 | 323.98 | 711534 | 709.13546099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 1075.5 | 3.98 | 0.37 | 1076 | 1084.22 | 1068.76 | 957563 |
| 1738280400 | 1071.52 | 18.91 | 1.80 | 1063 | 1078.25 | 1059.3344 | 532103 |
| 1738194000 | 1052.6099 | 1.41 | 0.13 | 1047.1099 | 1066.83 | 1045.31 | 808217 |
| 1738107600 | 1051.2 | 21.26 | 2.06 | 1029.68 | 1055.72 | 1027.21 | 1080498 |
| 1738021200 | 1029.94 | 9.49 | 0.93 | 1010 | 1030.91 | 1006.27 | 657126 |
| 1737762000 | 1020.45 | 14.11 | 1.40 | 1013.14 | 1026 | 1013.14 | 729666 |
| 1737675600 | 1006.34 | 0 | 0.00 | 1006.34 | 1006.34 | 1006.34 | 0 |
| 1737589200 | 1006.34 | -5.75 | -0.57 | 1012.48 | 1012.48 | 998.2547 | 557818 |
| 1737502800 | 1012.09 | 7.13 | 0.71 | 1016.255 | 1026.95 | 1003.72 | 646449 |
| 1737157200 | 1004.96 | 9.24 | 0.93 | 1001.5 | 1012.81 | 997.01 | 1077501 |
| 1737070800 | 995.72 | -17.46 | -1.72 | 1016.54 | 1016.54 | 982.175 | 883766 |
| 1736984400 | 1013.18 | 50.01 | 5.19 | 1025 | 1025.45 | 991 | 1139998 |
| 1736898000 | 963.17 | 8.16 | 0.85 | 964.32 | 969.5999 | 958.04 | 1056837 |
| 1736811600 | 955.01 | -0.63 | -0.07 | 948.9 | 957.25 | 943.3368 | 793406 |
| 1736552400 | 955.64 | -30.46 | -3.09 | 978.805 | 982.05 | 948.16 | 874343 |
| 1736379600 | 986.1 | 5.34 | 0.54 | 980 | 990.2926 | 976.05 | 769797 |
| 1736293200 | 980.76 | -31.98 | -3.16 | 1010.31 | 1010.31 | 978.25 | 953252 |
| 1736206800 | 1012.74 | -8.09 | -0.79 | 1023.01 | 1029.41 | 1011.49 | 603839 |
| 1735947600 | 1020.83 | 3.43 | 0.34 | 1021.63 | 1024 | 1010 | 459387 |
| 1735861200 | 1017.4 | -7.71 | -0.75 | 1025.6199 | 1032.1 | 1012 | 596324 |
| 1735688400 | 1025.1099 | -2.32 | -0.23 | 1030.81 | 1034.13 | 1019.5401 | 619396 |
| 1735602000 | 1027.43 | -16.75 | -1.60 | 1036.24 | 1036.24 | 1021.4801 | 585276 |
| 1735342800 | 1044.18 | -10.1 | -0.96 | 1048.505 | 1055.438 | 1040.26 | 332030 |
| 1735256400 | 1054.28 | -0.55 | -0.05 | 1045 | 1057.49 | 1045 | 292076 |
| 1735077840 | 1054.83 | 15.13 | 1.46 | 1041.64 | 1054.83 | 1036.6701 | 276634 |
| 1734997200 | 1039.7 | 11.01 | 1.07 | 1025.89 | 1041.3599 | 1023.3601 | 484908 |
| 1734738000 | 1028.69 | 12.36 | 1.22 | 1008.95 | 1036.7699 | 1008.24 | 1949614 |
| 1734651600 | 1016.33 | -3.97 | -0.39 | 1030.0001 | 1037.7577 | 1014.95 | 778106 |
| 1734565200 | 1020.3 | -28.92 | -2.76 | 1050.73 | 1061 | 1018.96 | 853472 |
| 1734478800 | 1049.22 | -15.43 | -1.45 | 1064 | 1064 | 1038.27 | 977696 |
| 1734392400 | 1064.65 | 8.11 | 0.77 | 1060.425 | 1071.98 | 1056.5 | 885863 |
| 1734133200 | 1056.54 | -2.28 | -0.22 | 1058.21 | 1061.44 | 1052.33 | 529383 |
| 1734046800 | 1058.82 | -6.44 | -0.60 | 1070.32 | 1071.5 | 1051.22 | 669146 |
| 1733960400 | 1065.26 | 8.19 | 0.77 | 1067.21 | 1082.45 | 1060.2801 | 986336 |
| 1733874000 | 1057.07 | 10.69 | 1.02 | 1047.0238 | 1064.85 | 1045.91 | 633913 |
| 1733787600 | 1046.38 | 3.51 | 0.34 | 1044.3823 | 1055.82 | 1043.25 | 719156 |
| 1733528400 | 1042.8699 | -1.91 | -0.18 | 1053.2299 | 1053.2299 | 1038.35 | 541648 |
| 1733442000 | 1044.78 | 9.78 | 0.94 | 1030 | 1057.6138 | 1029.26 | 874243 |
| 1733355600 | 1035 | -4 | -0.38 | 1038.22 | 1038.94 | 1012.48 | 991039 |
| 1733269200 | 1039 | 18.89 | 1.85 | 1031.595 | 1046.29 | 1021 | 922264 |
| 1733182800 | 1020.11 | -2.69 | -0.26 | 1029.3699 | 1029.83 | 1012.87 | 703316 |
| 1732917840 | 1022.8 | 3.35 | 0.33 | 1021.02 | 1029.3199 | 1021.02 | 380077 |
| 1732750800 | 1019.45 | -7.03 | -0.68 | 1026.43 | 1033.9999 | 1018.04 | 474303 |
| 1732664400 | 1026.48 | -5.01 | -0.49 | 1033.5 | 1033.5 | 1018.2 | 754166 |
| 1732578000 | 1031.49 | -4.97 | -0.48 | 1048 | 1048 | 1030.57 | 1445810 |
| 1732318800 | 1036.46 | 8.46 | 0.82 | 1031.29 | 1041.94 | 1030.68 | 698573 |
| 1732232400 | 1028 | 3.33 | 0.32 | 1034.25 | 1039.43 | 1024.6 | 465282 |
| 1732146000 | 1024.67 | -3.44 | -0.33 | 1031.28 | 1034.33 | 1018 | 577203 |
| 1732059600 | 1028.1099 | -21.86 | -2.08 | 1040.4626 | 1043.74 | 1027.59 | 689840 |
| 1731973200 | 1049.97 | 2.6 | 0.25 | 1047 | 1053.22 | 1037.4 | 547601 |
| 1731714000 | 1047.3699 | 0.29 | 0.03 | 1040 | 1052.51 | 1038.97 | 543954 |
| 1731627600 | 1047.08 | 16.1 | 1.56 | 1046.1 | 1058.89 | 1037.2 | 1025370 |
| 1731541200 | 1030.98 | -5.37 | -0.52 | 1038 | 1043.65 | 1026.18 | 398923 |
| 1731454800 | 1036.35 | -17.49 | -1.66 | 1050.01 | 1057.08 | 1033.59 | 481439 |
| 1731368400 | 1053.84 | 14.56 | 1.40 | 1048.83 | 1068.34 | 1047.5 | 677787 |
| 1731109200 | 1039.28 | 3.22 | 0.31 | 1037.27 | 1050.44 | 1036.67 | 444620 |
| 1731022800 | 1036.06 | 6.24 | 0.61 | 1036.7 | 1044.95 | 1032.4 | 510156 |
| 1730936400 | 1029.82 | 15.47 | 1.53 | 1047.625 | 1050.73 | 1000 | 1221939 |
| 1730850000 | 1014.35 | 22.85 | 2.30 | 992 | 1017.685 | 992 | 419759 |
| 1730763600 | 991.5 | 6.42 | 0.65 | 979.14 | 992.01 | 976.05 | 506990 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
