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 | 4.99 | 0.551991150442 | 904 | 916.83 | 878.5 | 2825108 | 907.76243375 | CS |
| 4 | 74.3 | 8.90150834442 | 834.69 | 916.83 | 817.62 | 2778779 | 881.60539886 | CS |
| 12 | 157.71 | 20.9921733575 | 751.28 | 916.83 | 718.3 | 2691068 | 807.48472979 | CS |
| 26 | 308.99 | 51.4983333333 | 600 | 916.83 | 598.8 | 2941368 | 756.02041938 | CS |
| 52 | 442.16 | 94.7154210312 | 466.83 | 916.83 | 434.34 | 2980947 | 653.26561584 | CS |
| 156 | 675.19 | 288.78956373 | 233.8 | 916.83 | 220.2 | 2940089 | 427.18681063 | CS |
| 260 | 794.12 | 691.320623313 | 114.87 | 916.83 | 101.36 | 3279299 | 299.90589769 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 906.71 | -7.66 | -0.84 | 901.8 | 912 | 878.5 | 4579796 |
| 1719873600 | 914.37 | 8.99 | 0.99 | 912 | 916.83 | 904.31 | 2545397 |
| 1719614400 | 905.38 | -3.66 | -0.40 | 912.12 | 915.54 | 905.38 | 3374467 |
| 1719528000 | 909.04 | 7.78 | 0.86 | 904.01 | 909.57 | 899.72 | 1947026 |
| 1719441600 | 901.26 | -3.35 | -0.37 | 904 | 906.345 | 897.84 | 2227904 |
| 1719355200 | 904.61 | 14.5 | 1.63 | 893.06 | 909.42 | 891.5 | 2837585 |
| 1719268800 | 890.11 | 6.23 | 0.70 | 889 | 903.5786 | 882.94 | 2875257 |
| 1719009600 | 883.88 | -2.11 | -0.24 | 884.57 | 891.97 | 879.8 | 3482807 |
| 1718923200 | 885.99 | -5.47 | -0.61 | 891.68 | 905.45 | 870.13 | 3421759 |
| 1718750400 | 891.46 | 6.45 | 0.73 | 889.18 | 894.87 | 884 | 2433595 |
| 1718664000 | 885.01 | 6.56 | 0.75 | 879.45 | 892.2 | 876.86 | 2529107 |
| 1718404800 | 878.45 | -4.88 | -0.55 | 882.55 | 884.61 | 876 | 2022278 |
| 1718318400 | 883.33 | 16.03 | 1.85 | 868.68 | 885.06 | 861.5 | 2245391 |
| 1718232000 | 867.3 | 1.48 | 0.17 | 872 | 872 | 853.85 | 2415353 |
| 1718145600 | 865.82 | 0.82 | 0.09 | 883.98 | 883.98 | 852.23 | 4104540 |
| 1718059200 | 865 | 15.01 | 1.77 | 855 | 871.63 | 849.39 | 3392490 |
| 1717800000 | 849.99 | 12.7 | 1.52 | 841.5 | 856.81 | 840.39 | 2373353 |
| 1717713600 | 837.29 | 5.53 | 0.66 | 834.9 | 846.9742 | 831.88 | 2108496 |
| 1717627200 | 831.76 | -0.83 | -0.10 | 834.69 | 838.45 | 817.62 | 2167905 |
| 1717540800 | 832.59 | 1.33 | 0.16 | 835.21 | 835.47 | 825.31 | 1746790 |
| 1717454400 | 831.26 | 10.92 | 1.33 | 823.79 | 838.28 | 818.5 | 2536142 |
| 1717195200 | 820.34 | 5.28 | 0.65 | 817.57 | 826.21 | 811.1 | 4461860 |
| 1717108800 | 815.06 | 3.53 | 0.43 | 814.44 | 819.99 | 806.11 | 1973064 |
| 1717022400 | 811.53 | 3.67 | 0.45 | 801.85 | 815.61 | 801.85 | 2379510 |
| 1716936000 | 807.86 | 0.43 | 0.05 | 810.45 | 810.45 | 788.25 | 2470323 |
| 1716590400 | 807.43 | -1.02 | -0.13 | 810.75 | 811.69 | 804.15 | 1775118 |
| 1716504000 | 808.45 | 5.54 | 0.69 | 808.1 | 820.605 | 802.155 | 2867018 |
| 1716417600 | 802.91 | -0.26 | -0.03 | 801 | 804.88 | 795.25 | 1765961 |
| 1716331200 | 803.17 | 19.99 | 2.55 | 792 | 816.61 | 789.87 | 4332316 |
| 1716244800 | 783.18 | 13.18 | 1.71 | 766.9 | 784.325 | 766.12 | 2188050 |
| 1715985600 | 770 | -1.12 | -0.15 | 771.68 | 775.63 | 767.1 | 1671116 |
| 1715899200 | 771.12 | -15.9 | -2.02 | 784.71 | 786.48 | 770.14 | 2312232 |
| 1715812800 | 787.02 | 23.04 | 3.02 | 766.73 | 787.66 | 763.1 | 3036883 |
| 1715726400 | 763.98 | 6.28 | 0.83 | 751.52 | 764.5 | 751.52 | 1955678 |
| 1715640000 | 757.7 | -2.3 | -0.30 | 763.05 | 763.55 | 750.53 | 1848504 |
| 1715380800 | 760 | -11.55 | -1.50 | 775 | 777.42 | 760 | 2081781 |
| 1715294400 | 771.55 | -3.45 | -0.45 | 777 | 784 | 769.2 | 2521470 |
| 1715208000 | 775 | -2.77 | -0.36 | 779 | 781.3499 | 772.2 | 2089807 |
| 1715121600 | 777.77 | 11.09 | 1.45 | 767.93 | 779.09 | 762.11 | 2878911 |
| 1715035200 | 766.68 | 31.71 | 4.31 | 738.04 | 766.99 | 736 | 3395713 |
| 1714776000 | 734.97 | -20.94 | -2.77 | 743.1 | 745 | 730.34 | 4589703 |
| 1714689600 | 755.91 | -20.84 | -2.68 | 778.08 | 778.08 | 754.29 | 3253009 |
| 1714603200 | 776.75 | -4.35 | -0.56 | 774.57 | 782.605 | 768.25 | 2802352 |
| 1714516800 | 781.1 | 43.9 | 5.95 | 775.52 | 795.4975 | 767.66 | 7432857 |
| 1714430400 | 737.2 | 3.69 | 0.50 | 736 | 740.58 | 729.61 | 2727517 |
| 1714171200 | 733.51 | 8.64 | 1.19 | 724 | 737.45 | 721 | 2007959 |
| 1714084800 | 724.87 | -7.33 | -1.00 | 721.76 | 727.9382 | 718.3 | 2450605 |
| 1713998400 | 732.2 | -13.49 | -1.81 | 752.64 | 754.72 | 728.785 | 2128907 |
| 1713912000 | 745.69 | 14.36 | 1.96 | 741 | 746.16 | 731.44 | 2041620 |
| 1713825600 | 731.33 | 5.02 | 0.69 | 729.74 | 737.88 | 725.42 | 2350833 |
| 1713566400 | 726.31 | -19.64 | -2.63 | 748.9 | 750.01 | 722.07 | 3504183 |
| 1713480000 | 745.95 | -4.82 | -0.64 | 749.59 | 752.1988 | 743.77 | 1716792 |
| 1713393600 | 750.77 | 4.03 | 0.54 | 760.96 | 771.83 | 744.8776 | 3060462 |
| 1713307200 | 746.74 | -4.03 | -0.54 | 751.91 | 753.14 | 743 | 2439965 |
| 1713220800 | 750.77 | -0.87 | -0.12 | 760.5 | 768 | 749.52 | 2352696 |
| 1712961600 | 751.64 | -7.95 | -1.05 | 759.59 | 763.5 | 749.785 | 2489929 |
| 1712875200 | 759.59 | -2.39 | -0.31 | 759.78 | 763.33 | 750.67 | 1595426 |
| 1712788800 | 761.98 | 4.74 | 0.63 | 754.3729 | 765.26 | 753.02 | 1590526 |
| 1712702400 | 757.24 | -20.05 | -2.58 | 777.88 | 777.88 | 750.65 | 2464170 |
| 1712616000 | 777.29 | -6.92 | -0.88 | 785 | 785.195 | 773.35 | 1663576 |
| 1712356800 | 784.21 | 16.13 | 2.10 | 767.23 | 786.705 | 764.45 | 2003599 |
| 1712270400 | 768.08 | -7.91 | -1.02 | 781.54 | 787.8969 | 767.82 | 2351776 |
| 1712184000 | 775.99 | 12.03 | 1.57 | 767 | 787.2475 | 765.41 | 3041624 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
