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 | 56.09 | 6.82360097324 | 822 | 887.7368 | 801.75 | 4264273 | 840.52697738 | CS |
| 4 | 86.81 | 10.9708320696 | 791.28 | 887.7368 | 725.01 | 4301514 | 787.53206341 | CS |
| 12 | 104.09 | 13.4483204134 | 774 | 887.7368 | 711.4001 | 3929995 | 778.59766718 | CS |
| 26 | 100.33 | 12.8998662827 | 777.76 | 972.53 | 711.4001 | 3590714 | 833.03449568 | CS |
| 52 | 167.62 | 23.5928329134 | 710.47 | 972.53 | 707.02 | 3271336 | 819.2634613 | CS |
| 156 | 635.68 | 262.233406213 | 242.41 | 972.53 | 231.87 | 3086667 | 552.88939375 | CS |
| 260 | 730.76 | 496.002171995 | 147.33 | 972.53 | 116.55 | 3290725 | 391.45898146 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 878.31 | 7.94 | 0.91 | 874.99 | 889.36 | 869.6186 | 4313512 |
| 1738885200 | 870.37 | 28.19 | 3.35 | 833.61 | 887.7368 | 833.61 | 7136776 |
| 1738798800 | 842.18 | 16.11 | 1.95 | 833.2 | 846.9 | 831.0558 | 4569421 |
| 1738712400 | 826.07 | 15.64 | 1.93 | 809 | 829.04 | 805.935 | 4298242 |
| 1738626000 | 810.43 | -0.65 | -0.08 | 803.5 | 817.96 | 801.75 | 2645996 |
| 1738366800 | 811.08 | -12.15 | -1.48 | 822 | 827.35 | 811.03 | 2561158 |
| 1738280400 | 823.23 | 19.15 | 2.38 | 806.74 | 824.62 | 805 | 2642199 |
| 1738194000 | 804.08 | -0.91 | -0.11 | 806.19 | 809.1199 | 799 | 1826358 |
| 1738107600 | 804.99 | -3.18 | -0.39 | 806.5 | 816.15 | 800.11 | 2785221 |
| 1738021200 | 808.17 | 22.76 | 2.90 | 782.97 | 809.25 | 782.97 | 3827311 |
| 1737762000 | 785.41 | 31.43 | 4.17 | 758 | 789.29 | 758 | 4167933 |
| 1737675600 | 753.98 | 0 | 0.00 | 753.98 | 753.98 | 753.98 | 0 |
| 1737589200 | 753.98 | 11.63 | 1.57 | 745.08 | 760.37 | 744.4759 | 3555460 |
| 1737502800 | 742.35 | 16.63 | 2.29 | 732 | 743.28 | 726.53 | 5098103 |
| 1737157200 | 725.72 | -31.88 | -4.21 | 749.84 | 755.2799 | 725.01 | 5498762 |
| 1737070800 | 757.6 | 10.86 | 1.45 | 747.7 | 765.51 | 746.4 | 3064988 |
| 1736984400 | 746.74 | 1.83 | 0.25 | 747.97 | 754.6 | 735.265 | 5730980 |
| 1736898000 | 744.91 | -52.57 | -6.59 | 786.6 | 786.6 | 729 | 10366833 |
| 1736811600 | 797.48 | -2.42 | -0.30 | 793 | 805.34 | 783.61 | 3681169 |
| 1736552400 | 799.9 | 12.68 | 1.61 | 790.455 | 800 | 784.86 | 3885228 |
| 1736379600 | 787.22 | 13.93 | 1.80 | 774.63 | 792.56 | 770.665 | 3433259 |
| 1736293200 | 773.29 | 8.19 | 1.07 | 765 | 783.96 | 761.6202 | 3571337 |
| 1736206800 | 765.1 | -16.88 | -2.16 | 782.09 | 784.17 | 763.35 | 3986844 |
| 1735947600 | 781.98 | 3.91 | 0.50 | 778.5 | 785.84 | 775.53 | 1747641 |
| 1735861200 | 778.07 | 6.07 | 0.79 | 780 | 787 | 771.77 | 1872645 |
| 1735688400 | 772 | -1.84 | -0.24 | 775.21 | 775.21 | 764.3 | 2323165 |
| 1735602000 | 773.84 | -9.33 | -1.19 | 781 | 781 | 771 | 1715973 |
| 1735342800 | 783.17 | -10.97 | -1.38 | 789.6214 | 793.295 | 779.22 | 2028330 |
| 1735256400 | 794.14 | -1.53 | -0.19 | 793.11 | 803.9099 | 791.5 | 1274602 |
| 1735077840 | 795.67 | -0.61 | -0.08 | 795 | 797.75 | 787.1 | 1165928 |
| 1734997200 | 796.28 | 28.52 | 3.71 | 783.6 | 799.36 | 773.07 | 3517080 |
| 1734738000 | 767.76 | 10.22 | 1.35 | 808.4 | 809.44 | 766.61 | 9918154 |
| 1734651600 | 757.54 | -7.17 | -0.94 | 764.5413 | 772.97 | 752.395 | 3954812 |
| 1734565200 | 764.71 | -13.91 | -1.79 | 777 | 779 | 762.5 | 3262742 |
| 1734478800 | 778.62 | -0.38 | -0.05 | 776.4 | 788 | 772.43 | 3921620 |
| 1734392400 | 779 | -10.12 | -1.28 | 793.52 | 799.7826 | 775.25 | 3556553 |
| 1734133200 | 789.12 | 6.77 | 0.87 | 780.724 | 794.245 | 777.005 | 2954955 |
| 1734046800 | 782.35 | -13.68 | -1.72 | 798.075 | 800.2199 | 778.3901 | 2713125 |
| 1733960400 | 796.03 | -3.55 | -0.44 | 792.1 | 799.4999 | 786.3701 | 3439838 |
| 1733874000 | 799.58 | -4 | -0.50 | 810.55 | 813.9999 | 797 | 2687669 |
| 1733787600 | 803.58 | -23.13 | -2.80 | 823 | 823 | 801.28 | 3164578 |
| 1733528400 | 826.71 | 1.09 | 0.13 | 828.25 | 841 | 825.6901 | 2972359 |
| 1733442000 | 825.62 | -4.22 | -0.51 | 832 | 832 | 817.46 | 2320493 |
| 1733355600 | 829.84 | 16.51 | 2.03 | 828.92 | 846.4629 | 821.0001 | 3734329 |
| 1733269200 | 813.33 | 13.53 | 1.69 | 804 | 817.13 | 801.9175 | 2725619 |
| 1733182800 | 799.8 | 4.45 | 0.56 | 797.85 | 805.35 | 795.2201 | 2776935 |
| 1732917840 | 795.35 | 7.16 | 0.91 | 791.71 | 800.33 | 789.331 | 2204923 |
| 1732750800 | 788.19 | -1.13 | -0.14 | 790 | 794.83 | 780.3 | 2623119 |
| 1732664400 | 789.32 | 34.32 | 4.55 | 781.8 | 807 | 773.95 | 6489813 |
| 1732578000 | 755 | 6.99 | 0.93 | 751.1 | 755 | 740.01 | 5583154 |
| 1732318800 | 748.01 | -1.91 | -0.25 | 754 | 760.2399 | 745.0812 | 3840930 |
| 1732232400 | 749.92 | -3.49 | -0.46 | 747 | 752.9999 | 735 | 4034220 |
| 1732146000 | 753.41 | 23.68 | 3.25 | 735.3 | 757.37 | 735.3 | 5034092 |
| 1732059600 | 729.73 | 2.53 | 0.35 | 719.1999 | 730 | 712.42 | 5586877 |
| 1731973200 | 727.2 | -19 | -2.55 | 731.99 | 733.6 | 711.4001 | 8931785 |
| 1731714000 | 746.2 | -40.03 | -5.09 | 774 | 777.98 | 744.2 | 7299158 |
| 1731627600 | 786.23 | -25.58 | -3.15 | 803.05 | 808.98 | 783.51 | 3919002 |
| 1731541200 | 811.81 | -7.05 | -0.86 | 818.8 | 829.105 | 811.29 | 3053987 |
| 1731454800 | 818.86 | -13.58 | -1.63 | 831.89 | 833.99 | 810.7201 | 3424965 |
| 1731368400 | 832.44 | 0.9 | 0.11 | 831.3 | 844 | 824.625 | 3337195 |
| 1731109200 | 831.54 | 34.09 | 4.27 | 803 | 847.27 | 801.26 | 7206926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
