News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 90.31 | 12.1271938659 | 744.69 | 850.33 | 729.23 | 2375557 | 792.09561784 | CS |
| 4 | 48.61 | 6.18141125904 | 786.39 | 850.33 | 729.23 | 1598184 | 773.50624423 | CS |
| 12 | 125.02 | 17.6089467309 | 709.98 | 850.33 | 637.99 | 1470957 | 733.85414919 | CS |
| 26 | 67.9 | 8.85151870682 | 767.1 | 850.33 | 637.99 | 1325920 | 745.82106405 | CS |
| 52 | 261.08 | 45.4906607193 | 573.92 | 850.33 | 527.24 | 1242134 | 686.72915717 | CS |
| 156 | 249 | 42.4914675768 | 586 | 850.33 | 337 | 1437442 | 550.85757046 | CS |
| 260 | 546.63 | 189.558553248 | 288.37 | 850.33 | 190 | 1616215 | 470.47566994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 828.79 | 97.92 | 13.40 | 789.33 | 850.33 | 783.04 | 6548935 |
| 1721860800 | 730.87 | -34.65 | -4.53 | 755 | 757.48 | 729.23 | 2084333 |
| 1721774400 | 765.52 | 9.02 | 1.19 | 763.47 | 775.97 | 760.66 | 1006977 |
| 1721688000 | 756.5 | 5.3 | 0.71 | 754.81 | 764.44 | 753.7749 | 1051326 |
| 1721428800 | 751.2 | 12.43 | 1.68 | 744.69 | 755.88 | 738 | 1186213 |
| 1721342400 | 738.77 | 2.7 | 0.37 | 738.34 | 750.58 | 730.095 | 1517834 |
| 1721256000 | 736.07 | -24.72 | -3.25 | 744.31 | 746.37 | 730.2 | 1455458 |
| 1721169600 | 760.79 | -7.06 | -0.92 | 767.85 | 770.04 | 754.51 | 996626 |
| 1721083200 | 767.85 | 9.36 | 1.23 | 768 | 776.48 | 759.25 | 910993 |
| 1720824000 | 758.49 | 9.35 | 1.25 | 749 | 762.6 | 744 | 909041 |
| 1720737600 | 749.14 | 5.99 | 0.81 | 746 | 756.5 | 741.33 | 1281356 |
| 1720651200 | 743.15 | -0.86 | -0.12 | 740 | 743.38 | 731.55 | 1498697 |
| 1720564800 | 744.01 | -22.19 | -2.90 | 751.41 | 760.02 | 737.01 | 2433626 |
| 1720478400 | 766.2 | -40.27 | -4.99 | 767 | 776.65 | 761.44 | 2118466 |
| 1720219200 | 806.47 | 20.55 | 2.61 | 788.42 | 806.52 | 785.92 | 1192999 |
| 1720040640 | 785.92 | -8.19 | -1.03 | 793.67 | 795.95 | 785.19 | 577465 |
| 1719960000 | 794.11 | 5.15 | 0.65 | 784.98 | 794.15 | 781.62 | 875616 |
| 1719873600 | 788.96 | 14.83 | 1.92 | 786.39 | 790.48 | 770.78 | 1121344 |
| 1719614400 | 774.13 | 0 | 0.00 | 774.13 | 774.13 | 774.13 | 0 |
| 1719528000 | 774.13 | 20.22 | 2.68 | 758.21 | 780 | 755.52 | 1181066 |
| 1719441600 | 753.91 | -0.9 | -0.12 | 754 | 761.37 | 750.79 | 986047 |
| 1719355200 | 754.81 | 15.22 | 2.06 | 745 | 756.41 | 742.38 | 1036074 |
| 1719268800 | 739.59 | -9.74 | -1.30 | 744.8 | 748.18 | 737.69 | 1213860 |
| 1719009600 | 749.33 | 15.02 | 2.05 | 736.98 | 750.54 | 733.62 | 1769186 |
| 1718923200 | 734.31 | 4.14 | 0.57 | 740.15 | 742.26 | 729.415 | 1183889 |
| 1718750400 | 730.17 | 4.67 | 0.64 | 724.26 | 734.52 | 720.7675 | 1186296 |
| 1718664000 | 725.5 | -3.08 | -0.42 | 723.42 | 729.33 | 719.045 | 1074628 |
| 1718404800 | 728.58 | 18.82 | 2.65 | 715.6 | 730.5 | 715.5 | 954060 |
| 1718318400 | 709.76 | -11.74 | -1.63 | 722 | 727.82 | 709.17 | 1118864 |
| 1718232000 | 721.5 | 9.46 | 1.33 | 723.55 | 729.5 | 720.83 | 1295891 |
| 1718145600 | 712.04 | 2.89 | 0.41 | 711.73 | 719 | 706.87 | 1060608 |
| 1718059200 | 709.15 | 10.34 | 1.48 | 697.32 | 710.64 | 693.56 | 930428 |
| 1717800000 | 698.81 | -4.35 | -0.62 | 702.92 | 703.99 | 688.51 | 1122485 |
| 1717713600 | 703.16 | -0.95 | -0.13 | 706.23 | 712.36 | 699.73 | 1410283 |
| 1717627200 | 704.11 | 32.11 | 4.78 | 682.13 | 705.72 | 676.19 | 2796571 |
| 1717540800 | 672 | 11.89 | 1.80 | 658.7 | 674.6 | 656.02 | 2490498 |
| 1717454400 | 660.11 | 3.18 | 0.48 | 662.21 | 664.368 | 645.45 | 1907395 |
| 1717195200 | 656.92999 | 13.64 | 2.12 | 651.79 | 657.54 | 637.99 | 4301499 |
| 1717108800 | 643.29 | -87.83 | -12.01 | 689.04 | 692.57 | 640.1701 | 5095000 |
| 1717022400 | 731.12 | 2.26 | 0.31 | 722 | 737.855 | 721 | 874127 |
| 1716936000 | 728.86 | -9.65 | -1.31 | 738.88 | 739.36 | 719.185 | 1379144 |
| 1716590400 | 738.51 | -19.64 | -2.59 | 749.36 | 749.7199 | 736.37 | 1356727 |
| 1716504000 | 758.15 | -12.68 | -1.64 | 781.68 | 781.68 | 756.03 | 868203 |
| 1716417600 | 770.83 | -6.22 | -0.80 | 780 | 784.33 | 769.47 | 845275 |
| 1716331200 | 777.05 | 2.87 | 0.37 | 775 | 777.93 | 763.91 | 784200 |
| 1716244800 | 774.18 | 9.13 | 1.19 | 763.53 | 774.84 | 762.235 | 734383 |
| 1715985600 | 765.05 | 7.04 | 0.93 | 765 | 766.8 | 757.54 | 884732 |
| 1715899200 | 758.01 | -2.56 | -0.34 | 763.45 | 769.1099 | 757.42 | 1094115 |
| 1715812800 | 760.57 | 38.95 | 5.40 | 730 | 761.31 | 727.56 | 1505493 |
| 1715726400 | 721.62 | -8.5 | -1.16 | 729.97 | 737 | 717.77 | 1099071 |
| 1715640000 | 730.12 | 0.33 | 0.05 | 732.85 | 733.48 | 722.95 | 869900 |
| 1715380800 | 729.79 | 6.85 | 0.95 | 725 | 733.55 | 725 | 820778 |
| 1715294400 | 722.94 | 1.91 | 0.26 | 722.01 | 729 | 717.9917 | 1050085 |
| 1715208000 | 721.03 | 7.7 | 1.08 | 716.35 | 721.95 | 714.765 | 1146214 |
| 1715121600 | 713.33 | -13.23 | -1.82 | 730 | 730 | 699.55 | 1552507 |
| 1715035200 | 726.56 | 9.91 | 1.38 | 720.01 | 726.64 | 718.41 | 1189853 |
| 1714776000 | 716.65 | 20.93 | 3.01 | 709.98 | 724.65 | 705 | 1436847 |
| 1714689600 | 695.72 | 10.11 | 1.47 | 693 | 696.07 | 685 | 1157340 |
| 1714603200 | 685.61 | -7.72 | -1.11 | 693.71 | 700.7 | 683.885 | 1333025 |
| 1714516800 | 693.33 | -27.83 | -3.86 | 716.65 | 718.25 | 692.19 | 1994897 |
| 1714430400 | 721.16 | -2.39 | -0.33 | 723.26 | 728.3 | 713.52 | 802335 |
| 1714171200 | 723.55 | 7.3 | 1.02 | 723.76 | 734.71 | 719.845 | 1445473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
