News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 71.13 | 15.9173808938 | 446.87 | 518 | 428.59 | 397859 | 475.84289364 | CS |
| 4 | 90.7 | 21.226304704 | 427.3 | 518 | 420 | 324886 | 453.69614143 | CS |
| 12 | 126.99 | 32.4774302448 | 391.01 | 518 | 356.8 | 356696 | 446.9354028 | CS |
| 26 | 192.87 | 59.3208870298 | 325.13 | 518 | 272.925 | 346247 | 390.72800495 | CS |
| 52 | 317.78 | 158.715413046 | 200.22 | 518 | 198.3 | 357925 | 344.40462378 | CS |
| 156 | 422.43 | 442.011091347 | 95.57 | 518 | 74.14 | 276517 | 230.10717616 | CS |
| 260 | 468.2 | 940.16064257 | 49.8 | 518 | 27.54 | 256812 | 168.47956595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 503.78 | -1.37 | -0.27 | 508.44 | 510.54 | 499.7601 | 332596 |
| 1737070800 | 505.15 | 11.25 | 2.28 | 499.25 | 508.71 | 495.01 | 425324 |
| 1736984400 | 493.9 | 27.47 | 5.89 | 480.97 | 494.19 | 476.96 | 650788 |
| 1736898000 | 466.43 | 27.27 | 6.21 | 446.19 | 466.9404 | 443.08 | 332039 |
| 1736811600 | 439.16 | -0.89 | -0.20 | 431.58 | 439.79 | 428.59 | 326025 |
| 1736552400 | 440.05 | -10.22 | -2.27 | 444.41 | 444.41 | 432.15 | 255114 |
| 1736379600 | 450.27 | -2.49 | -0.55 | 451.635 | 456.14 | 441.69 | 379024 |
| 1736293200 | 452.76 | -3.27 | -0.72 | 457.93 | 460.87 | 430.7794 | 442732 |
| 1736206800 | 456.03 | 7.48 | 1.67 | 455.01 | 462.9 | 450.73 | 360565 |
| 1735947600 | 448.55 | 20.05 | 4.68 | 432.35 | 449.52 | 431.905 | 314847 |
| 1735861200 | 428.5 | 4.44 | 1.05 | 432.58 | 436.77 | 423.7813 | 373096 |
| 1735688400 | 424.06 | -5.23 | -1.22 | 428.23 | 429.775 | 421.7415 | 226381 |
| 1735602000 | 429.29 | -2.74 | -0.63 | 425.4375 | 433.48 | 420 | 181532 |
| 1735342800 | 432.03 | -6.82 | -1.55 | 433.985 | 434.5 | 424.79 | 147067 |
| 1735256400 | 438.85 | 2.02 | 0.46 | 436.82 | 439.3325 | 433.36 | 150994 |
| 1735077840 | 436.83 | 1.83 | 0.42 | 435 | 438.74 | 431.6935 | 89304 |
| 1734997200 | 435 | -3.44 | -0.78 | 437.5 | 437.9999 | 430.09 | 255594 |
| 1734738000 | 438.44 | 3.22 | 0.74 | 427.36 | 443.8 | 427.36 | 589424 |
| 1734651600 | 435.22 | 2.1 | 0.48 | 443.89 | 446.7 | 432.92 | 493404 |
| 1734565200 | 433.12 | -21.35 | -4.70 | 456.5 | 466.5399 | 430 | 540139 |
| 1734478800 | 454.47 | -8.51 | -1.84 | 455 | 459.5 | 446.87 | 282531 |
| 1734392400 | 462.98 | 0.65 | 0.14 | 463.895 | 468.7 | 461.3 | 346812 |
| 1734133200 | 462.33 | -6.73 | -1.43 | 471.17 | 473.43 | 460.02 | 283066 |
| 1734046800 | 469.06 | -3.2 | -0.68 | 471.265 | 476.2673 | 467.44 | 259343 |
| 1733960400 | 472.26 | 13.06 | 2.84 | 466.425 | 474.81 | 462.07 | 273784 |
| 1733874000 | 459.2 | -3.52 | -0.76 | 467 | 468.8256 | 457.91 | 251723 |
| 1733787600 | 462.72 | -34.28 | -6.90 | 489.24 | 489.24 | 460.81 | 333982 |
| 1733528400 | 497 | -0.14 | -0.03 | 501.6 | 501.6 | 490.89 | 207330 |
| 1733442000 | 497.14 | -3.84 | -0.77 | 500.98 | 506.285 | 492.95 | 258833 |
| 1733355600 | 500.98 | 5.23 | 1.05 | 497.43 | 504 | 496.1301 | 311865 |
| 1733269200 | 495.75 | 6.22 | 1.27 | 493 | 496.36 | 486.24 | 268240 |
| 1733182800 | 489.53 | -3.74 | -0.76 | 495.5 | 501.83 | 487.885 | 215886 |
| 1732917840 | 493.27 | 6.62 | 1.36 | 493.99 | 500.1999 | 492.73 | 163068 |
| 1732750800 | 486.65 | -17.47 | -3.47 | 508.9 | 510 | 485 | 417095 |
| 1732664400 | 504.12 | 9.04 | 1.83 | 495 | 510.79 | 490.125 | 335955 |
| 1732578000 | 495.08 | 4.02 | 0.82 | 493 | 500.38 | 488.76 | 442740 |
| 1732318800 | 491.06 | 1.09 | 0.22 | 491.6801 | 492.72 | 482.145 | 406234 |
| 1732232400 | 489.97 | 13.72 | 2.88 | 482.81 | 494.37 | 477.5101 | 307603 |
| 1732146000 | 476.25 | 1.82 | 0.38 | 477.53 | 481.805 | 464.4901 | 418771 |
| 1732059600 | 474.43 | 23.43 | 5.20 | 451.75 | 474.73 | 451.7 | 391743 |
| 1731973200 | 451 | 5.98 | 1.34 | 445.34 | 455.84 | 444.055 | 243583 |
| 1731714000 | 445.02 | 5.61 | 1.28 | 439.15 | 447.865 | 436.45 | 277844 |
| 1731627600 | 439.41 | -6.87 | -1.54 | 445.05 | 448.76 | 436.77 | 359239 |
| 1731541200 | 446.28 | -16.75 | -3.62 | 464.44 | 467.78 | 446.15 | 383999 |
| 1731454800 | 463.03 | -3.67 | -0.79 | 467.32 | 474.44 | 462.89 | 273862 |
| 1731368400 | 466.7 | 4.64 | 1.00 | 470.29 | 474.62 | 460.35 | 323945 |
| 1731109200 | 462.06 | 18.84 | 4.25 | 443.84 | 462.06 | 443 | 335271 |
| 1731022800 | 443.22 | 5.94 | 1.36 | 437.86 | 445.7 | 434.25 | 391448 |
| 1730936400 | 437.28 | 26.29 | 6.40 | 432.06 | 439.17 | 422.0201 | 424312 |
| 1730850000 | 410.99 | 20.61 | 5.28 | 395.7 | 412.34 | 393.895 | 413328 |
| 1730763600 | 390.38 | -1.93 | -0.49 | 390 | 397 | 388.1 | 283747 |
| 1730500800 | 392.31 | 1.27 | 0.32 | 395.43 | 401.21 | 387.97 | 350785 |
| 1730414400 | 391.04 | 0.89 | 0.23 | 384 | 392.71 | 382 | 334987 |
| 1730328000 | 390.15 | -6 | -1.51 | 392.79 | 396.85 | 386.7599 | 341310 |
| 1730241600 | 396.15 | 6.85 | 1.76 | 382.8 | 396.73 | 382.8 | 408009 |
| 1730155200 | 389.3 | 18.8 | 5.07 | 379.11 | 390.87 | 378.2 | 583416 |
| 1729896000 | 370.5 | -42.97 | -10.39 | 391.01 | 392.07 | 356.8 | 1355519 |
| 1729809600 | 413.47 | 1.46 | 0.35 | 411.5 | 416.69 | 410.38 | 291909 |
| 1729723200 | 412.01 | -2.79 | -0.67 | 412 | 417.86 | 407.08 | 271603 |
| 1729636800 | 414.8 | -9.47 | -2.23 | 418.82 | 419.97 | 413.525 | 243346 |
| 1729550400 | 424.27 | 6.73 | 1.61 | 417.91 | 424.63 | 416.25 | 205520 |
| 1729291200 | 417.54 | -1.57 | -0.37 | 419.11 | 423.78 | 412.41 | 224700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
