News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 38.765 | 4.40496346715 | 880.03 | 919.6 | 871.28 | 990089 | 886.97320275 | CS |
| 4 | 78.795 | 9.38035714286 | 840 | 919.6 | 808.9601 | 960175 | 853.09334892 | CS |
| 12 | 160.585 | 21.1794885322 | 758.21 | 919.6 | 729.23 | 1246214 | 805.02777112 | CS |
| 26 | 168.795 | 22.506 | 750 | 919.6 | 637.99 | 1270825 | 760.01546475 | CS |
| 52 | 339.445 | 58.5906619487 | 579.35 | 919.6 | 527.24 | 1242423 | 720.63023248 | CS |
| 156 | 274.435 | 42.5903221801 | 644.36 | 919.6 | 337 | 1441648 | 559.00208422 | CS |
| 260 | 653.345 | 246.127330947 | 265.45 | 919.6 | 190 | 1597034 | 484.45993946 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 890.39 | 4.56 | 0.51 | 887.76 | 899.71 | 882.3 | 981170 |
| 1726612800 | 885.83 | -6.63 | -0.74 | 890.65 | 899.6082 | 882.8 | 1033628 |
| 1726526400 | 892.46 | 13.51 | 1.54 | 885 | 897.99 | 879.73 | 1082171 |
| 1726267200 | 878.95 | -7.18 | -0.81 | 881.77 | 884.5 | 872.8801 | 911645 |
| 1726180800 | 886.13 | 10.17 | 1.16 | 880.03 | 889.52 | 871.28 | 941829 |
| 1726094400 | 875.96 | 15.81 | 1.84 | 858.27 | 877.62 | 841.8501 | 1001990 |
| 1726008000 | 860.15 | 4.57 | 0.53 | 860.71 | 866.4499 | 847.49 | 883698 |
| 1725921600 | 855.58 | 30.54 | 3.70 | 833.49 | 857 | 826.97 | 1128883 |
| 1725662400 | 825.04 | -10.36 | -1.24 | 839.01 | 848.42 | 818.98 | 1070311 |
| 1725576000 | 835.4 | 0.57 | 0.07 | 826.65 | 840.36 | 825.05 | 786548 |
| 1725489600 | 834.83 | -1.03 | -0.12 | 829.72 | 836.4 | 821.24 | 707880 |
| 1725403200 | 835.86 | -19.14 | -2.24 | 856.4 | 863.85 | 830.8701 | 1261336 |
| 1725057600 | 855 | 23.73 | 2.85 | 836.76 | 857.25 | 835.84 | 1919416 |
| 1724971200 | 831.27 | 17.16 | 2.11 | 822.3 | 849 | 822.3 | 1245046 |
| 1724884800 | 814.11 | -17.63 | -2.12 | 831.69 | 832.68 | 808.9601 | 862138 |
| 1724798400 | 831.74 | 3.88 | 0.47 | 823.17 | 835.7053 | 823 | 481392 |
| 1724712000 | 827.86 | -0.41 | -0.05 | 829.68 | 836.7599 | 825.49 | 535707 |
| 1724452800 | 828.27 | 7.34 | 0.89 | 830 | 834.5 | 815 | 702027 |
| 1724366400 | 820.93 | -18.25 | -2.17 | 840 | 842.55 | 819.52 | 706507 |
| 1724280000 | 839.18 | 0.96 | 0.11 | 840.01 | 840.42 | 830 | 609221 |
| 1724193600 | 838.22 | 5.34 | 0.64 | 835 | 843.2575 | 832.08 | 784675 |
| 1724107200 | 832.88 | 5.32 | 0.64 | 825.92 | 833.72 | 821.185 | 641141 |
| 1723848000 | 827.56 | -4.55 | -0.55 | 829.25 | 831.035 | 823.85 | 835205 |
| 1723761600 | 832.11 | 13.09 | 1.60 | 826.58 | 835 | 823.68 | 1165705 |
| 1723675200 | 819.02 | 0.22 | 0.03 | 822 | 827.045 | 815.5 | 833209 |
| 1723588800 | 818.8 | 12.18 | 1.51 | 812 | 822.87 | 810.6 | 765062 |
| 1723502400 | 806.62 | -4.46 | -0.55 | 813.32 | 814.829 | 800.07 | 539418 |
| 1723243200 | 811.08 | 14.94 | 1.88 | 796.14 | 816.0148 | 796.14 | 799240 |
| 1723156800 | 796.14 | 19.86 | 2.56 | 792 | 802.7 | 786.77 | 1447296 |
| 1723070400 | 776.28 | -16.67 | -2.10 | 805.64 | 816.54 | 774.9344 | 1060269 |
| 1722984000 | 792.95 | 11.68 | 1.50 | 785.4 | 814.285 | 781.28 | 1545401 |
| 1722897600 | 781.27 | -9.37 | -1.19 | 757.04 | 790.95 | 746.1 | 2019374 |
| 1722638400 | 790.64 | -20.74 | -2.56 | 790.86 | 793.13 | 765.46 | 1570080 |
| 1722552000 | 811.38 | -3.01 | -0.37 | 818.86 | 838.59 | 802.12 | 1336871 |
| 1722465600 | 814.39 | 15.59 | 1.95 | 816.16 | 821.4575 | 805 | 1313212 |
| 1722379200 | 798.8 | -0.26 | -0.03 | 805.74 | 806 | 784.59 | 1190793 |
| 1722292800 | 799.06 | -28.55 | -3.45 | 829 | 830.5 | 798.55 | 1976612 |
| 1722033600 | 827.61 | -1.18 | -0.14 | 826 | 846.86 | 818.07 | 2409722 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
