News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.54 | 1.49786507259 | 1171 | 1232.57 | 1166.375 | 102140 | 1200.80095785 | CS |
| 4 | -15.36 | -1.2758534762 | 1203.9 | 1233.685 | 1131.61 | 142208 | 1182.90291849 | CS |
| 12 | 116.08 | 10.8237137049 | 1072.46 | 1233.685 | 962.54 | 198392 | 1126.25995831 | CS |
| 26 | -60.41 | -4.83686296489 | 1248.95 | 1438.46 | 946.69 | 179806 | 1171.15002778 | CS |
| 52 | -169.35 | -12.4715551333 | 1357.89 | 1546.93 | 946.69 | 149384 | 1241.9896822 | CS |
| 156 | -7.47 | -0.624576717586 | 1196.01 | 1615.97 | 928.495 | 135907 | 1264.51734114 | CS |
| 260 | 366.83 | 44.6422703874 | 821.71 | 1714.75 | 811.965 | 127091 | 1264.06923835 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751928000 | 1188.54 | -20.54 | -1.70 | 1202.72 | 1210.3458 | 1179.44 | 121746 |
| 1751576640 | 1209.08 | 3.43 | 0.28 | 1205.15 | 1213.7449 | 1205.15 | 41860 |
| 1751496000 | 1205.65 | 0.36 | 0.03 | 1203.6099 | 1212.48 | 1189.725 | 129314 |
| 1751409600 | 1205.29 | 30.57 | 2.60 | 1171 | 1232.57 | 1166.375 | 115640 |
| 1751323200 | 1174.72 | -9.82 | -0.83 | 1180.69 | 1186.38 | 1161.4994 | 119237 |
| 1751064000 | 1184.54 | -8.77 | -0.73 | 1201.14 | 1201.14 | 1174.04 | 163651 |
| 1750977600 | 1193.31 | 0.46 | 0.04 | 1199.71 | 1210.84 | 1173.5083 | 155292 |
| 1750891200 | 1192.85 | 7.67 | 0.65 | 1185.49 | 1209.23 | 1174.205 | 143215 |
| 1750804800 | 1185.18 | 21.57 | 1.85 | 1177.5 | 1191.82 | 1171.29 | 129512 |
| 1750718400 | 1163.6099 | 9.68 | 0.84 | 1143.1199 | 1164.53 | 1131.6099 | 138397 |
| 1750459200 | 1153.93 | 8.46 | 0.74 | 1159.08 | 1161.05 | 1147.77 | 168670 |
| 1750286400 | 1145.47 | -5.1 | -0.44 | 1147.47 | 1160.66 | 1134.99 | 125737 |
| 1750200000 | 1150.57 | -32.28 | -2.73 | 1166.52 | 1177.96 | 1147.0725 | 144144 |
| 1750113600 | 1182.85 | 27.43 | 2.37 | 1164.71 | 1186.815 | 1150.3599 | 132387 |
| 1749854400 | 1155.42 | -32.79 | -2.76 | 1171.79 | 1180.82 | 1153.65 | 109216 |
| 1749768000 | 1188.21 | -4.77 | -0.40 | 1184.24 | 1197.57 | 1182.6199 | 165743 |
| 1749681600 | 1192.98 | -23.59 | -1.94 | 1215.39 | 1233.685 | 1191.1199 | 264463 |
| 1749595200 | 1216.57 | 21.18 | 1.77 | 1203.9 | 1225.65 | 1193.665 | 191521 |
| 1749508800 | 1195.39 | 11.05 | 0.93 | 1195.63 | 1212.67 | 1184.915 | 134951 |
| 1749249600 | 1184.34 | 19.73 | 1.69 | 1180.56 | 1195.95 | 1176.25 | 158408 |
| 1749163200 | 1164.6099 | -5.06 | -0.43 | 1173.1 | 1175.9 | 1154.35 | 179517 |
| 1749076800 | 1169.67 | 3.21 | 0.28 | 1168.7 | 1192.045 | 1165.115 | 273756 |
| 1748990400 | 1166.46 | 25.33 | 2.22 | 1140 | 1167.3 | 1126.45 | 214494 |
| 1748904000 | 1141.13 | -14.39 | -1.25 | 1143.92 | 1144.8 | 1121 | 160961 |
| 1748644800 | 1155.52 | -17.66 | -1.51 | 1170.47 | 1174.55 | 1145.67 | 317155 |
| 1748558400 | 1173.18 | 15.68 | 1.35 | 1176.19 | 1179.47 | 1158.97 | 164063 |
| 1748472000 | 1157.5 | -5.34 | -0.46 | 1159.75 | 1165.27 | 1152.57 | 131199 |
| 1748385600 | 1162.84 | 48.7 | 4.37 | 1130.1 | 1164.34 | 1121.9401 | 162164 |
| 1748040000 | 1114.14 | -21.86 | -1.92 | 1116.01 | 1124.385 | 1103.05 | 247892 |
| 1747953600 | 1136 | 2.74 | 0.24 | 1111.82 | 1139.65 | 1111.82 | 177438 |
| 1747867200 | 1133.26 | -52.74 | -4.45 | 1168.48 | 1174.52 | 1131.49 | 405690 |
| 1747780800 | 1186 | 26.9 | 2.32 | 1175.15 | 1191.655 | 1165.63 | 359083 |
| 1747694400 | 1159.1 | 1.66 | 0.14 | 1140 | 1160.845 | 1135.34 | 270779 |
| 1747435200 | 1157.44 | 14.08 | 1.23 | 1137.48 | 1159.79 | 1118.33 | 146350 |
| 1747348800 | 1143.3599 | 25.55 | 2.29 | 1114.03 | 1146.1199 | 1096.43 | 287529 |
| 1747262400 | 1117.81 | -59.24 | -5.03 | 1178.14 | 1178.14 | 1115.945 | 220895 |
| 1747176000 | 1177.05 | 2.46 | 0.21 | 1169.81 | 1189.9 | 1169.81 | 244507 |
| 1747089600 | 1174.59 | 93.61 | 8.66 | 1121 | 1175.95 | 1121 | 216783 |
| 1746830400 | 1080.98 | -20.65 | -1.87 | 1101 | 1112.75 | 1079.34 | 133543 |
| 1746744000 | 1101.63 | 17.17 | 1.58 | 1088 | 1123.57 | 1077.19 | 182727 |
| 1746657600 | 1084.46 | 21.09 | 1.98 | 1074 | 1092.2411 | 1059.24 | 298167 |
| 1746571200 | 1063.3699 | -27.76 | -2.54 | 1078.59 | 1087.77 | 1052.045 | 188379 |
| 1746484800 | 1091.13 | -8.88 | -0.81 | 1095.48 | 1113.385 | 1090.13 | 232964 |
| 1746225600 | 1100.01 | 43.43 | 4.11 | 1074.74 | 1128.8599 | 1049.215 | 325927 |
| 1746139200 | 1056.58 | -13.99 | -1.31 | 1074.13 | 1077.815 | 1029.23 | 248513 |
| 1746052800 | 1070.57 | 5.34 | 0.50 | 1058.34 | 1074.33 | 1045.79 | 170097 |
| 1745966400 | 1065.23 | 3.77 | 0.36 | 1056.64 | 1077.3599 | 1041.465 | 210823 |
| 1745880000 | 1061.46 | -0.33 | -0.03 | 1067.19 | 1100.175 | 1049.21 | 194882 |
| 1745620800 | 1061.79 | -13.21 | -1.23 | 1060.1 | 1070.81 | 1048.775 | 165724 |
| 1745534400 | 1075 | 28.77 | 2.75 | 1042.57 | 1075.04 | 1031.755 | 267121 |
| 1745448000 | 1046.23 | 43.07 | 4.29 | 1044.34 | 1099.26 | 1035 | 411844 |
| 1745361600 | 1003.16 | 33.01 | 3.40 | 982.02 | 1011.3175 | 982.02 | 211234 |
| 1745275200 | 970.15 | -34.81 | -3.46 | 996.88 | 998.1 | 962.54 | 184412 |
| 1744929600 | 1004.96 | -11.69 | -1.15 | 1013.6 | 1023.79 | 1003.4401 | 212078 |
| 1744843200 | 1016.65 | -29.93 | -2.86 | 1041.29 | 1052.73 | 1007.93 | 204535 |
| 1744756800 | 1046.58 | -36.27 | -3.35 | 1072.46 | 1080.3599 | 1038.905 | 242970 |
| 1744670400 | 1082.85 | 40.95 | 3.93 | 1064.18 | 1088.3599 | 1055.9 | 244055 |
| 1744411200 | 1041.9 | 44.21 | 4.43 | 1009.42 | 1048.54 | 987.6 | 324136 |
| 1744324800 | 997.69 | -63.97 | -6.03 | 1033.66 | 1035.56 | 964.43 | 381703 |
| 1744238400 | 1061.66 | 89.15 | 9.17 | 956.37 | 1067.005 | 946.69 | 423587 |
| 1744152000 | 972.51 | -59.64 | -5.78 | 1068.68 | 1083.72 | 954.51 | 247266 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
