News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 45.7 | 5.0093171106 | 912.3 | 960.1 | 898.61 | 11856 | 925.61673521 | CS |
| 4 | 187.2 | 24.2864556305 | 770.8 | 972.125 | 770.8 | 14662 | 912.94337354 | CS |
| 12 | 172.34 | 21.9356973755 | 785.66 | 972.125 | 724.69 | 13560 | 833.79365572 | CS |
| 26 | 209 | 27.9038718291 | 749 | 972.125 | 683 | 15236 | 777.51175369 | CS |
| 52 | 337.97 | 54.5086528071 | 620.03 | 972.125 | 616.21 | 15238 | 744.08773069 | CS |
| 156 | 363.5 | 61.1438183347 | 594.5 | 972.125 | 522.97 | 17003 | 638.56968174 | CS |
| 260 | 327 | 51.822503962 | 631 | 972.125 | 267.89 | 21307 | 561.54878087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 958 | 13.9 | 1.47 | 944.54 | 959.11 | 934.325 | 14848 |
| 1732578000 | 944.1 | 18.28 | 1.97 | 932 | 960.1 | 932 | 16895 |
| 1732318800 | 925.82 | 7.77 | 0.85 | 912.28 | 925.82 | 912.28 | 12920 |
| 1732232400 | 918.05 | 11.36 | 1.25 | 916 | 918.83 | 908.1 | 10609 |
| 1732146000 | 906.69 | -12.32 | -1.34 | 910.85 | 910.85 | 898.61 | 8932 |
| 1732059600 | 919.01 | -5.82 | -0.63 | 912.3 | 919.01 | 903.9501 | 9925 |
| 1731973200 | 924.83 | -1.17 | -0.13 | 933 | 933.9 | 923.2 | 16589 |
| 1731714000 | 926 | -11.11 | -1.19 | 943.9 | 943.9 | 920 | 10484 |
| 1731627600 | 937.11 | -6.93 | -0.73 | 951.17 | 951.17 | 935.72 | 14311 |
| 1731541200 | 944.04 | -2.25 | -0.24 | 956.36 | 956.36 | 940.78 | 14247 |
| 1731454800 | 946.29 | -13.92 | -1.45 | 953 | 954.02 | 945.46 | 14220 |
| 1731368400 | 960.21 | -0.15 | -0.02 | 971 | 972.125 | 959.42 | 21135 |
| 1731109200 | 960.36 | 44.79 | 4.89 | 922.88 | 960.36 | 919.67 | 22377 |
| 1731022800 | 915.57 | -41.78 | -4.36 | 959.98 | 960 | 914.585 | 13470 |
| 1730936400 | 957.35 | 97.14 | 11.29 | 897.7 | 965.6 | 897.7 | 29504 |
| 1730850000 | 860.21 | 15.95 | 1.89 | 840.07 | 860.7 | 832.11 | 10448 |
| 1730763600 | 844.26 | 2.38 | 0.28 | 839.41 | 847.8 | 839.41 | 14200 |
| 1730500800 | 841.88 | -1.42 | -0.17 | 845.01 | 860 | 839.125 | 11905 |
| 1730414400 | 843.3 | 1.87 | 0.22 | 843 | 847.145 | 825.1501 | 13725 |
| 1730328000 | 841.43 | 51.72 | 6.55 | 789.71 | 851.35 | 780.595 | 18258 |
| 1730241600 | 789.71 | 11.13 | 1.43 | 770.8 | 792.28 | 770.8 | 9090 |
| 1730155200 | 778.58 | 8.52 | 1.11 | 779.45 | 782.23 | 773.16 | 7558 |
| 1729896000 | 770.06 | -1.1 | -0.14 | 778.28 | 778.36 | 770.06 | 7568 |
| 1729809600 | 771.16 | -9.09 | -1.17 | 777.22 | 783 | 771.16 | 15022 |
| 1729723200 | 780.25 | -5.63 | -0.72 | 778.9 | 780.25 | 773.93 | 13134 |
| 1729636800 | 785.88 | -6.13 | -0.77 | 789.5 | 789.5 | 785.755 | 7327 |
| 1729550400 | 792.01 | -20.17 | -2.48 | 815.4 | 815.4 | 792.01 | 11333 |
| 1729291200 | 812.18 | -11.32 | -1.37 | 830.56 | 830.56 | 812.18 | 9542 |
| 1729204800 | 823.5 | 7.82 | 0.96 | 819.88 | 825.335 | 805.44 | 11875 |
| 1729118400 | 815.68 | -4.88 | -0.59 | 826.77 | 829.25 | 813.77 | 16108 |
| 1729032000 | 820.56 | 11.34 | 1.40 | 810.25 | 826.52 | 810.25 | 12887 |
| 1728945600 | 809.22 | 13.52 | 1.70 | 798.67 | 809.22 | 796.48 | 7065 |
| 1728686400 | 795.7 | 0.76 | 0.10 | 798.18 | 804.68 | 783.575 | 13115 |
| 1728600000 | 794.94 | -19.25 | -2.36 | 804.01 | 804.01 | 791.73 | 12276 |
| 1728513600 | 814.19 | 8.55 | 1.06 | 803.16 | 820.95 | 803.16 | 8073 |
| 1728427200 | 805.64 | 9.78 | 1.23 | 800 | 810.44 | 790.81 | 10278 |
| 1728340800 | 795.86 | -14.33 | -1.77 | 805.07 | 805.07 | 795.05 | 10214 |
| 1728081600 | 810.19 | 13.57 | 1.70 | 809.16 | 810.19 | 800.05 | 10948 |
| 1727995200 | 796.62 | -9.27 | -1.15 | 799.27 | 805.715 | 795.79 | 9093 |
| 1727908800 | 805.89 | -1.71 | -0.21 | 809.28 | 810 | 805.89 | 6844 |
| 1727822400 | 807.6 | -14.12 | -1.72 | 815.01 | 819.68 | 805.24 | 8962 |
| 1727736000 | 821.72 | 6.68 | 0.82 | 816.98 | 821.72 | 810.12 | 12374 |
| 1727476800 | 815.04 | 0.73 | 0.09 | 824.01 | 824.01 | 813.67 | 18096 |
| 1727390400 | 814.31 | 16.19 | 2.03 | 807 | 815.7 | 804.3 | 13247 |
| 1727304000 | 798.12 | 0.14 | 0.02 | 799.97 | 799.97 | 794.22 | 13730 |
| 1727217600 | 797.98 | -3.68 | -0.46 | 809.37 | 812.16 | 795.4234 | 14553 |
| 1727131200 | 801.66 | 5.81 | 0.73 | 803.81 | 805.575 | 794.24 | 14494 |
| 1726872000 | 795.85 | -9.67 | -1.20 | 800.77 | 802 | 795.29 | 58669 |
| 1726785600 | 805.52 | 17.72 | 2.25 | 806.72 | 806.99 | 794.55 | 15257 |
| 1726699200 | 787.8 | 2.43 | 0.31 | 781 | 802.49 | 780.24 | 16332 |
| 1726612800 | 785.37 | 1.22 | 0.16 | 793.82 | 799.63 | 785.37 | 15728 |
| 1726526400 | 784.15 | 11.7 | 1.51 | 781.03 | 785.945 | 779.45 | 13381 |
| 1726267200 | 772.45 | 24.7 | 3.30 | 767.04 | 780.185 | 764.65 | 14260 |
| 1726180800 | 747.75 | 14.63 | 2.00 | 739 | 747.75 | 738.65 | 8650 |
| 1726094400 | 733.12 | -12.81 | -1.72 | 741 | 744 | 724.69 | 16575 |
| 1726008000 | 745.93 | 10.59 | 1.44 | 736 | 745.93 | 733.74 | 7047 |
| 1725921600 | 735.34 | 3.07 | 0.42 | 732.27 | 738.87 | 732.27 | 16788 |
| 1725662400 | 732.27 | -21.49 | -2.85 | 751.26 | 751.56 | 732.27 | 12792 |
| 1725576000 | 753.76 | -3.67 | -0.48 | 763.33 | 765 | 752.34 | 6957 |
| 1725489600 | 757.43 | -9.72 | -1.27 | 767.22 | 773.2 | 755.545 | 9174 |
| 1725403200 | 767.15 | -28.04 | -3.53 | 785.66 | 786.93 | 766.02 | 13050 |
| 1725057600 | 795.19 | 2.34 | 0.30 | 792.13 | 795.19 | 785.62 | 10268 |
| 1724971200 | 792.85 | 3.35 | 0.42 | 797.17 | 800.58 | 792.85 | 8732 |
| 1724884800 | 789.5 | 8.01 | 1.02 | 779.31 | 789.835 | 779.31 | 8460 |
| 1724798400 | 781.49 | -3.3 | -0.42 | 789.2 | 789.2 | 778.29 | 7171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
