News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -23.92 | -4.19700664994 | 569.93 | 569.93 | 540.1 | 374104 | 551.56217249 | CS |
| 4 | -36.69 | -6.29655054059 | 582.7 | 610.32 | 540.1 | 409061 | 579.94595264 | CS |
| 12 | 5.13 | 0.948454370655 | 540.88 | 633.23 | 515.695 | 429250 | 574.28328411 | CS |
| 26 | -27.79 | -4.84315092367 | 573.8 | 633.23 | 490.05 | 470688 | 555.16591255 | CS |
| 52 | 56.21 | 11.4761126991 | 489.8 | 633.23 | 479.67 | 434038 | 560.90700739 | CS |
| 156 | 118.27 | 27.6499742834 | 427.74 | 633.23 | 284.99 | 413762 | 441.800249 | CS |
| 260 | 271.49 | 98.8962552819 | 274.52 | 633.23 | 135.08 | 462108 | 361.58056355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 544.78 | -2.52 | -0.46 | 544.54 | 550.705 | 543.04 | 521777 |
| 1734392400 | 547.29999 | -3.62 | -0.66 | 551.38 | 554.61 | 546.51 | 334660 |
| 1734133200 | 550.91999 | -5.9 | -1.06 | 556.7 | 558.69 | 547 | 291532 |
| 1734046800 | 556.82 | -3.36 | -0.60 | 557.095 | 560.8275 | 554.9905 | 277953 |
| 1733960400 | 560.17999 | -3.27 | -0.58 | 566.32 | 566.32 | 559.79 | 418959 |
| 1733874000 | 563.45 | -11.25 | -1.96 | 565 | 569.53 | 555.04499 | 414105 |
| 1733787600 | 574.7 | -6.48 | -1.11 | 581.89 | 588.17999 | 570.66 | 355745 |
| 1733528400 | 581.17999 | -1.21 | -0.21 | 585.075 | 585.4 | 576.97 | 395479 |
| 1733442000 | 582.39 | -0.05 | -0.01 | 580 | 586.42499 | 573.46 | 448734 |
| 1733355600 | 582.44 | -6.31 | -1.07 | 584.16999 | 587.19 | 580.29499 | 345875 |
| 1733269200 | 588.75 | -4.47 | -0.75 | 592.79999 | 592.85 | 585.79499 | 532041 |
| 1733182800 | 593.22 | -6.78 | -1.13 | 600 | 601.57 | 590.605 | 339974 |
| 1732917840 | 600 | 4.4 | 0.74 | 600 | 600.66 | 595.03 | 182281 |
| 1732750800 | 595.6 | -1.37 | -0.23 | 602.485 | 603.9099 | 592.66 | 372800 |
| 1732664400 | 596.97 | -7.03 | -1.16 | 603.01 | 603.01 | 589.89 | 472320 |
| 1732578000 | 604 | 6.19 | 1.04 | 600.015 | 610.32 | 600.015 | 760345 |
| 1732318800 | 597.80999 | 7.21 | 1.22 | 591.15 | 599.345 | 589.04 | 444684 |
| 1732232400 | 590.6 | 5.34 | 0.91 | 586.48 | 593.73 | 584.24 | 344697 |
| 1732146000 | 585.26 | 2.56 | 0.44 | 582.14 | 585.5 | 579.36 | 441259 |
| 1732059600 | 582.7 | 1.06 | 0.18 | 574.595 | 584.1942 | 573.66999 | 320369 |
| 1731973200 | 581.64 | -1.39 | -0.24 | 581.52 | 585.91999 | 579.04499 | 378619 |
| 1731714000 | 583.03 | -4.93 | -0.84 | 587.65 | 589.52 | 579.34 | 384684 |
| 1731627600 | 587.96 | -17.3 | -2.86 | 603.73 | 606.97 | 586.64 | 465961 |
| 1731541200 | 605.26 | -1.53 | -0.25 | 609.19 | 610.25 | 603.33 | 505274 |
| 1731454800 | 606.79 | -9.26 | -1.50 | 614.02 | 614.02 | 605.64009 | 309368 |
| 1731368400 | 616.04999 | -3.53 | -0.57 | 625.41999 | 626.11 | 615.345 | 375810 |
| 1731109200 | 619.58 | 2.42 | 0.39 | 618.755 | 624.11 | 617.15 | 400525 |
| 1731022800 | 617.16 | -0.15 | -0.02 | 619.21 | 622.18499 | 614.64 | 512522 |
| 1730936400 | 617.30999 | 34.79 | 5.97 | 622.35 | 633.23 | 614.28 | 1115147 |
| 1730850000 | 582.52 | 0.54 | 0.09 | 581.195 | 587.13 | 581.195 | 567653 |
| 1730763600 | 581.98 | 1.84 | 0.32 | 580.98 | 582.82 | 577.52 | 325834 |
| 1730500800 | 580.14 | -12.2 | -2.06 | 594.57 | 594.66999 | 580.04999 | 495713 |
| 1730414400 | 592.34 | -12.51 | -2.07 | 599.97 | 601.53 | 592.28 | 624265 |
| 1730328000 | 604.85 | 20.97 | 3.59 | 579.22 | 610.335 | 578.42999 | 907053 |
| 1730241600 | 583.88 | 5.61 | 0.97 | 572 | 584.26 | 571.13 | 644699 |
| 1730155200 | 578.27 | 8.06 | 1.41 | 576.77 | 579.9099 | 573.32 | 426318 |
| 1729896000 | 570.21 | -0.44 | -0.08 | 577.75 | 580.28 | 567.64 | 248678 |
| 1729809600 | 570.65 | 7.86 | 1.40 | 561.7 | 571.945 | 559.5101 | 378956 |
| 1729723200 | 562.79 | 1.84 | 0.33 | 559.84 | 564.32539 | 556.30999 | 312238 |
| 1729636800 | 560.95 | -16.58 | -2.87 | 571.05999 | 571.05999 | 560.64 | 305016 |
| 1729550400 | 577.53 | -3.47 | -0.60 | 580.12 | 580.41 | 573.27 | 363194 |
| 1729291200 | 581 | 7.55 | 1.32 | 576.25 | 582.645 | 567.41 | 353995 |
| 1729204800 | 573.45 | 2.55 | 0.45 | 574.47 | 578.93499 | 569.79999 | 434351 |
| 1729118400 | 570.9 | 9.01 | 1.60 | 562.05999 | 571.47 | 558.24 | 439721 |
| 1729032000 | 561.89 | 9.54 | 1.73 | 554.71 | 572.65 | 554.71 | 414256 |
| 1728945600 | 552.35 | 7.45 | 1.37 | 543.99 | 553.09 | 542 | 330706 |
| 1728686400 | 544.9 | 10.38 | 1.94 | 532.78 | 545.97 | 532.78 | 270072 |
| 1728600000 | 534.52 | 3.36 | 0.63 | 525.905 | 539.7 | 523 | 288519 |
| 1728513600 | 531.16 | 7.17 | 1.37 | 523.99 | 534.23 | 521 | 281558 |
| 1728427200 | 523.99 | 5.34 | 1.03 | 520.135 | 524.92999 | 516.28 | 337951 |
| 1728340800 | 518.65 | -5.46 | -1.04 | 520 | 521.985 | 515.9 | 346150 |
| 1728081600 | 524.11 | 2.88 | 0.55 | 523.85 | 524.61 | 518.79499 | 299536 |
| 1727995200 | 521.23 | 0.18 | 0.03 | 521.57 | 524.42499 | 515.695 | 423101 |
| 1727908800 | 521.04999 | -13.93 | -2.60 | 524.82 | 532.47 | 518.27059 | 618529 |
| 1727822400 | 534.98 | -3.27 | -0.61 | 536.29999 | 539.42999 | 527.32 | 398077 |
| 1727735520 | 538.25 | -0.86 | -0.16 | 536.35 | 539.80999 | 530 | 546361 |
| 1727476800 | 539.11 | -0.54 | -0.10 | 538.26 | 544.2015 | 533.53 | 416276 |
| 1727390400 | 539.65 | 3.64 | 0.68 | 545.30999 | 555.84 | 538.39 | 491610 |
| 1727304000 | 536.01 | 0.09 | 0.02 | 540.88 | 543.69 | 532.37 | 401362 |
| 1727217600 | 535.91999 | -9.48 | -1.74 | 545.75 | 548.2 | 530.85 | 472718 |
| 1727131200 | 545.4 | -0.89 | -0.16 | 545.7 | 548.09 | 536.44 | 402672 |
| 1726872000 | 546.29 | -2.42 | -0.44 | 553.9 | 555.875 | 543.87 | 915041 |
| 1726785600 | 548.71 | 14.7 | 2.75 | 544.5689 | 550.52 | 537.49 | 387979 |
| 1726699200 | 534.01 | -0.03 | -0.01 | 537.11 | 543.27 | 530.1 | 445479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
