News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 40.43 | 5.19498875683 | 778.25 | 822.18 | 762.04 | 13090 | 785.99331026 | CS |
| 4 | 117.78 | 16.8041090027 | 700.9 | 822.18 | 683 | 17260 | 737.93591726 | CS |
| 12 | 81.66 | 11.0797536023 | 737.02 | 822.18 | 683 | 18441 | 734.07435331 | CS |
| 26 | 69.88 | 9.33226495726 | 748.8 | 822.18 | 683 | 15997 | 728.30294272 | CS |
| 52 | 242.68 | 42.1319444444 | 576 | 822.18 | 563.39 | 15798 | 673.88381769 | CS |
| 156 | 166.23 | 25.4778143919 | 652.45 | 822.18 | 522.97 | 17370 | 619.73708655 | CS |
| 260 | 82.68 | 11.2336956522 | 736 | 822.18 | 267.89 | 21915 | 559.07365781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 818.68 | 7.58 | 0.93 | 822.18 | 825.05 | 817.36 | 10850 |
| 1721947200 | 811.1 | 31.41 | 4.03 | 784.69 | 820.87 | 781.59 | 13370 |
| 1721860800 | 779.69 | -14.47 | -1.82 | 787.61 | 790.7 | 779.69 | 17280 |
| 1721774400 | 794.16 | 15.32 | 1.97 | 778.84 | 797.15 | 778.84 | 13972 |
| 1721688000 | 778.84 | 14.34 | 1.88 | 764.5 | 780.73 | 762.04 | 19165 |
| 1721428800 | 764.5 | -11.57 | -1.49 | 776.32 | 778.25 | 763.97 | 12446 |
| 1721342400 | 776.07 | -9.32 | -1.19 | 786.14 | 790.89 | 775.54 | 21294 |
| 1721256000 | 785.39 | 6.66 | 0.86 | 779 | 789.1 | 774.12 | 22664 |
| 1721169600 | 778.73 | 34.43 | 4.63 | 753.1 | 782.43 | 753.1 | 20628 |
| 1721083200 | 744.3 | 12.17 | 1.66 | 739.82 | 755.825 | 735 | 18695 |
| 1720824000 | 732.13 | -1.93 | -0.26 | 739.18 | 743.58 | 731.225 | 15511 |
| 1720737600 | 734.06 | 35.83 | 5.13 | 712.58 | 738.86 | 705.41 | 22381 |
| 1720651200 | 698.23 | 9.24 | 1.34 | 692.9 | 698.96 | 691.98 | 12532 |
| 1720564800 | 688.99 | -7.63 | -1.10 | 693.06 | 696.2 | 683 | 17391 |
| 1720478400 | 696.62 | -1.19 | -0.17 | 703.46 | 703.74 | 696.62 | 15137 |
| 1720219200 | 697.81 | -4.19 | -0.60 | 698.83 | 703.01 | 696 | 12927 |
| 1720040640 | 702 | 0.55 | 0.08 | 703.36 | 703.36 | 701.7 | 6377 |
| 1719960000 | 701.45 | 7.94 | 1.14 | 696.79 | 707.98 | 691.51 | 22969 |
| 1719873600 | 693.51 | -2.11 | -0.30 | 697.91 | 703.63 | 688 | 18359 |
| 1719614400 | 695.62 | 0 | 0.00 | 695.62 | 695.62 | 695.62 | 0 |
| 1719528000 | 695.62 | -4.14 | -0.59 | 704.59 | 704.59 | 693.21 | 13091 |
| 1719441600 | 699.76 | 7.65 | 1.11 | 688.02 | 700.58 | 688.02 | 16548 |
| 1719355200 | 692.11 | -10.23 | -1.46 | 699.1 | 700.5 | 692.11 | 19886 |
| 1719268800 | 702.34 | -9.17 | -1.29 | 715.25 | 725 | 701.6 | 26454 |
| 1719009600 | 711.51 | 1.61 | 0.23 | 711.35 | 716.92 | 703.195 | 63087 |
| 1718923200 | 709.9 | -5.74 | -0.80 | 712.1 | 721.61 | 708.145 | 23536 |
| 1718750400 | 715.64 | 6.73 | 0.95 | 711.31 | 721.99 | 709.45 | 23980 |
| 1718664000 | 708.91 | 2.82 | 0.40 | 705.75 | 709.59 | 701 | 24585 |
| 1718404800 | 706.09 | -3.32 | -0.47 | 701.78 | 709.6 | 699.4 | 16514 |
| 1718318400 | 709.41 | -9.84 | -1.37 | 714.74 | 717.75 | 705.92 | 14219 |
| 1718232000 | 719.25 | 1.79 | 0.25 | 733.54 | 734.99 | 719.25 | 19503 |
| 1718145600 | 717.46 | 7.67 | 1.08 | 705.4 | 718.32 | 705.06 | 21126 |
| 1718059200 | 709.79 | -2.12 | -0.30 | 706.01 | 723.29 | 705.95 | 19143 |
| 1717800000 | 711.91 | -10.42 | -1.44 | 716.3 | 719.9 | 710.63 | 16093 |
| 1717713600 | 722.33 | -10.31 | -1.41 | 728.5 | 734 | 721.75 | 16116 |
| 1717627200 | 732.64 | -5.95 | -0.81 | 742.75 | 742.75 | 729.7 | 13426 |
| 1717540800 | 738.59 | -7.93 | -1.06 | 743.5 | 747.99 | 734.235 | 18529 |
| 1717454400 | 746.52 | -5.91 | -0.79 | 759.6 | 759.6 | 746.26 | 15190 |
| 1717195200 | 752.43 | 9.27 | 1.25 | 742.52 | 752.73 | 741.33 | 17479 |
| 1717108800 | 743.16 | 17.01 | 2.34 | 731.3 | 747.75 | 731.3 | 14994 |
| 1717022400 | 726.15 | -14.98 | -2.02 | 731.3 | 735 | 724.085 | 17983 |
| 1716936000 | 741.13 | -6.93 | -0.93 | 749 | 749 | 737.01 | 18494 |
| 1716590400 | 748.06 | 7.39 | 1.00 | 744.4 | 749 | 744.36 | 8693 |
| 1716504000 | 740.67 | -11.24 | -1.49 | 752 | 758.7 | 737.5 | 21727 |
| 1716417600 | 751.91 | 1.33 | 0.18 | 750.9 | 752.63 | 743.44 | 15336 |
| 1716331200 | 750.58 | -9.24 | -1.22 | 759 | 759.2 | 743.75 | 16312 |
| 1716244800 | 759.82 | -2.05 | -0.27 | 762.35 | 768.865 | 759.2 | 23935 |
| 1715985600 | 761.87 | -3.07 | -0.40 | 765 | 766.37 | 760.05 | 14988 |
| 1715899200 | 764.94 | -4.79 | -0.62 | 768.01 | 771.5 | 764.76 | 14776 |
| 1715812800 | 769.73 | 5.35 | 0.70 | 769 | 777.87 | 764.81 | 15317 |
| 1715726400 | 764.38 | 3.19 | 0.42 | 770.39 | 770.39 | 759 | 21243 |
| 1715640000 | 761.19 | -5.92 | -0.77 | 774 | 778.84 | 761.19 | 18616 |
| 1715380800 | 767.11 | 4.04 | 0.53 | 761.33 | 768.54 | 757.75 | 17191 |
| 1715294400 | 763.07 | -0.03 | -0.00 | 764 | 767.1199 | 757.465 | 23966 |
| 1715208000 | 763.1 | 12.29 | 1.64 | 753.47 | 764.85 | 750 | 19856 |
| 1715121600 | 750.81 | 5.41 | 0.73 | 751.26 | 755.24 | 747.5 | 20575 |
| 1715035200 | 745.4 | 12.72 | 1.74 | 739.27 | 747.96 | 736.84 | 11151 |
| 1714776000 | 732.68 | 6.87 | 0.95 | 737.02 | 737.02 | 730.22 | 11737 |
| 1714689600 | 725.81 | 7.91 | 1.10 | 720.27 | 725.81 | 720.27 | 10035 |
| 1714603200 | 717.9 | 16.53 | 2.36 | 710 | 735.04 | 707.63 | 19662 |
| 1714516800 | 701.37 | -13.74 | -1.92 | 711.85 | 711.85 | 700.16 | 22213 |
| 1714430400 | 715.11 | -2.71 | -0.38 | 713.48 | 719.67 | 712.61 | 18356 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
