News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.56 | 1.53059216998 | 1016.6 | 1046.7111 | 1009.29 | 217341 | 1032.94398291 | CS |
| 4 | 64.75 | 6.69312907661 | 967.41 | 1046.7111 | 927.185 | 200086 | 992.60135055 | CS |
| 12 | 117.72 | 12.8734526049 | 914.44 | 1046.7111 | 888.745 | 229089 | 963.51076796 | CS |
| 26 | 11.44 | 1.1207774904 | 1020.72 | 1046.7111 | 874.9801 | 236801 | 950.30878867 | CS |
| 52 | 351.74 | 51.6945416067 | 680.42 | 1046.7111 | 674.41 | 245643 | 888.24882576 | CS |
| 156 | 626.48 | 154.427134687 | 405.68 | 1046.7111 | 391.16 | 272613 | 665.01897434 | CS |
| 260 | 744.59 | 258.924783531 | 287.57 | 1046.7111 | 200.61 | 292018 | 525.85948577 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 1032.16 | -8.55 | -0.82 | 1046.3 | 1049.02 | 1031.3599 | 246845 |
| 1727217600 | 1040.71 | -1.37 | -0.13 | 1036.89 | 1043.335 | 1026.56 | 216196 |
| 1727131200 | 1042.08 | 9.86 | 0.96 | 1037.02 | 1046.7111 | 1032.7501 | 233654 |
| 1726872000 | 1032.22 | 2.12 | 0.21 | 1025.22 | 1037.23 | 1019.8 | 321591 |
| 1726785600 | 1030.1 | 16.92 | 1.67 | 1034.1099 | 1034.1099 | 1022.38 | 156620 |
| 1726699200 | 1013.18 | -0.8 | -0.08 | 1016.6 | 1028.6099 | 1009.29 | 158642 |
| 1726612800 | 1013.98 | 5.77 | 0.57 | 1013.48 | 1023.12 | 1010.57 | 179972 |
| 1726526400 | 1008.21 | 14.39 | 1.45 | 1001.95 | 1009.1 | 994.07 | 207355 |
| 1726267200 | 993.82 | -3.11 | -0.31 | 996.9 | 1003.25 | 989.09 | 198268 |
| 1726180800 | 996.93 | 8.29 | 0.84 | 988.6 | 998.35 | 979.885 | 128944 |
| 1726094400 | 988.64 | 10.96 | 1.12 | 977.26 | 990.04 | 957.451 | 199103 |
| 1726008000 | 977.68 | 5.54 | 0.57 | 976.9 | 979.16 | 967 | 172402 |
| 1725921600 | 972.14 | 24.21 | 2.55 | 955 | 976.99 | 954.95 | 236981 |
| 1725662400 | 947.93 | 9.45 | 1.01 | 942.08 | 957.08 | 942.08 | 174309 |
| 1725576000 | 938.48 | -13.81 | -1.45 | 947.54 | 947.54 | 927.185 | 242504 |
| 1725489600 | 952.29 | -7.77 | -0.81 | 958.48 | 961.485 | 944.87 | 143530 |
| 1725403200 | 960.06 | -24.86 | -2.52 | 982.65 | 983.33 | 954.41 | 216893 |
| 1725057600 | 984.92 | 16.88 | 1.74 | 971.44 | 985.465 | 966.09 | 313403 |
| 1724971200 | 968.04 | -0.3 | -0.03 | 972.01 | 980.64 | 964.79 | 141311 |
| 1724884800 | 968.34 | 0.98 | 0.10 | 967.41 | 973.31 | 961.2 | 159962 |
| 1724798400 | 967.36 | -6.23 | -0.64 | 969.72 | 973.93 | 960.79 | 161432 |
| 1724712000 | 973.59 | -8.64 | -0.88 | 986 | 988.71 | 965.25 | 183368 |
| 1724452800 | 982.23 | 5.08 | 0.52 | 981.07 | 985.79 | 974.7 | 131186 |
| 1724366400 | 977.15 | -3.1 | -0.32 | 981.93 | 985.71 | 973.01 | 154650 |
| 1724280000 | 980.25 | 17.85 | 1.85 | 967.65 | 984.31 | 962.815 | 200040 |
| 1724193600 | 962.4 | 4.26 | 0.44 | 959.03 | 966.075 | 956.7301 | 147041 |
| 1724107200 | 958.14 | -8.23 | -0.85 | 965.54 | 970.03 | 950.97 | 280075 |
| 1723848000 | 966.37 | 7.53 | 0.79 | 958.53 | 970.485 | 955.99 | 294784 |
| 1723761600 | 958.84 | 6.14 | 0.64 | 959.82 | 965.68 | 949.99 | 209687 |
| 1723675200 | 952.7 | -8.44 | -0.88 | 960.67 | 961.53 | 948.3 | 227359 |
| 1723588800 | 961.14 | 1.72 | 0.18 | 962.2 | 965 | 939.87 | 248710 |
| 1723502400 | 959.42 | -19.89 | -2.03 | 979.31 | 979.31 | 957.45 | 145433 |
| 1723243200 | 979.31 | 7.07 | 0.73 | 970 | 981.8 | 963.22 | 154506 |
| 1723156800 | 972.24 | 21.05 | 2.21 | 959.53 | 973.71 | 959.53 | 207741 |
| 1723070400 | 951.19 | -1.47 | -0.15 | 962.68 | 973.75 | 946.8 | 258052 |
| 1722984000 | 952.66 | 2.67 | 0.28 | 950.66 | 971.09 | 942.8 | 300087 |
| 1722897600 | 949.99 | -2.8 | -0.29 | 945.18 | 958.76 | 924.245 | 278707 |
| 1722638400 | 952.79 | 10.43 | 1.11 | 937.65 | 957.3 | 928.32 | 361427 |
| 1722552000 | 942.36 | -34.45 | -3.53 | 939.34 | 986.73 | 916.3 | 573201 |
| 1722465600 | 976.81 | 10.45 | 1.08 | 974.7 | 991.885 | 969.03 | 385340 |
| 1722379200 | 966.36 | -0.45 | -0.05 | 967.64 | 972.55 | 960.77 | 159733 |
| 1722292800 | 966.81 | -3.53 | -0.36 | 971.15 | 973 | 965.335 | 130310 |
| 1722033600 | 970.34 | 16.19 | 1.70 | 961.43 | 978.375 | 960.12 | 213315 |
| 1721947200 | 954.15 | 21.52 | 2.31 | 936.94 | 964.24 | 931.37 | 217362 |
| 1721860800 | 932.63 | -18.67 | -1.96 | 948.57 | 950.48 | 932.18 | 212658 |
| 1721774400 | 951.3 | -0.31 | -0.03 | 951.49 | 958.73 | 949.1 | 158642 |
| 1721688000 | 951.61 | 5.78 | 0.61 | 950.53 | 953.14 | 936.27 | 200692 |
| 1721428800 | 945.83 | -11.53 | -1.20 | 963.52 | 963.79 | 942.54 | 192218 |
| 1721342400 | 957.36 | -17.46 | -1.79 | 974 | 982.95 | 955.15 | 321240 |
| 1721256000 | 974.82 | -13.25 | -1.34 | 979.57 | 990.46 | 973.58 | 334608 |
| 1721169600 | 988.07 | 45.29 | 4.80 | 950.43 | 988.74 | 948.14 | 416063 |
| 1721083200 | 942.78 | 24.32 | 2.65 | 921.63 | 950.93 | 918.63 | 323527 |
| 1720824000 | 918.46 | 14.37 | 1.59 | 922.01 | 933.92 | 911.8 | 341763 |
| 1720737600 | 904.09 | 0.81 | 0.09 | 909.99 | 919.41 | 902.98 | 291277 |
| 1720651200 | 903.28 | -5.29 | -0.58 | 905.02 | 910.1 | 888.745 | 336833 |
| 1720564800 | 908.57 | -8.78 | -0.96 | 915.3 | 917.49 | 907.27 | 249264 |
| 1720478400 | 917.35 | 4.8 | 0.53 | 916.07 | 923.05 | 913.46 | 185252 |
| 1720219200 | 912.55 | -2.96 | -0.32 | 915.5 | 918.565 | 908.075 | 169000 |
| 1720040640 | 915.51 | -2.46 | -0.27 | 914.44 | 921.33 | 909.56 | 128958 |
| 1719960000 | 917.97 | 21.78 | 2.43 | 893.93 | 920.35 | 890.46 | 297528 |
| 1719873600 | 896.19 | -7.55 | -0.84 | 903.6 | 908.78 | 893.89 | 219133 |
| 1719614400 | 903.74 | 0 | 0.00 | 903.74 | 903.74 | 903.74 | 0 |
| 1719528000 | 903.74 | -5.05 | -0.56 | 908.99 | 914.49 | 900.58 | 163577 |
| 1719441600 | 908.79 | -1.29 | -0.14 | 903.33 | 909.255 | 895.1635 | 272081 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
