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 | -1 | -0.182149362477 | 549 | 550.68 | 542.75 | 143 | 546.13199301 | CS |
| 4 | -27 | -4.69565217391 | 575 | 575 | 539.8677 | 532 | 549.74277201 | CS |
| 12 | -17 | -3.00884955752 | 565 | 625 | 526 | 307 | 562.87136111 | CS |
| 26 | -18.135 | -3.20329956636 | 566.135 | 625 | 471.01 | 248 | 555.95473323 | CS |
| 52 | -61.96 | -10.1580431504 | 609.96 | 625 | 471.01 | 195 | 566.58969218 | CS |
| 156 | -464 | -45.8498023715 | 1012 | 1111 | 471.01 | 171 | 684.61942285 | CS |
| 260 | -62 | -10.1639344262 | 610 | 1476 | 406 | 279 | 673.91867698 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 548 | 1 | 0.18 | 548 | 548.25 | 544.25 | 141 |
| 1735856700 | 547 | 0 | 0.00 | 549 | 550 | 546 | 63 |
| 1735683960 | 547 | 4.25 | 0.78 | 545.25 | 549 | 545 | 218 |
| 1735597740 | 542.75 | -7.25 | -1.32 | 549 | 550.67999 | 542.75 | 150 |
| 1735338000 | 550 | 0.25 | 0.05 | 552 | 552 | 550 | 1161 |
| 1735252020 | 549.7509 | 6.63 | 1.22 | 547 | 551 | 545 | 1422 |
| 1735078200 | 543.125 | 0.13 | 0.02 | 545 | 545 | 542.5 | 41 |
| 1734992400 | 543 | -7 | -1.27 | 545 | 545 | 543 | 186 |
| 1734733200 | 550 | 5 | 0.92 | 544 | 560 | 542 | 1726 |
| 1734646800 | 545 | 0 | 0.00 | 540.5 | 545 | 540.5 | 515 |
| 1734560940 | 545 | -10 | -1.80 | 555 | 556.4595 | 539.8677 | 1553 |
| 1734474360 | 555 | 10 | 1.83 | 545.5 | 555 | 542 | 1433 |
| 1734388140 | 545 | -7.5 | -1.36 | 552.5 | 552.5 | 544.25 | 306 |
| 1734128940 | 552.5 | -8.25 | -1.47 | 560 | 560 | 551 | 88 |
| 1734042480 | 560.75 | 0.75 | 0.13 | 559 | 560.75 | 559 | 74 |
| 1733955900 | 560 | 0 | 0.00 | 563 | 563 | 558 | 137 |
| 1733869200 | 560 | -3.22 | -0.57 | 557.4373 | 564 | 550 | 242 |
| 1733782800 | 563.224 | -6.78 | -1.19 | 575 | 575 | 563.224 | 120 |
| 1733523600 | 570 | 0 | 0.00 | 570 | 571.25 | 570 | 60 |
| 1733437500 | 570 | 5 | 0.88 | 570 | 575 | 565 | 69 |
| 1733350980 | 565 | 0 | 0.00 | 560.25 | 565 | 556 | 55 |
| 1733264700 | 565 | -5 | -0.88 | 550 | 565 | 550 | 196 |
| 1733178180 | 570 | -8 | -1.38 | 578 | 578 | 570 | 117 |
| 1732918200 | 578 | -2 | -0.34 | 578.4 | 578.4 | 578 | 30 |
| 1732746540 | 580 | 5 | 0.87 | 580 | 590 | 579 | 16 |
| 1732660140 | 575 | -5 | -0.86 | 580.01 | 585 | 575 | 153 |
| 1732573560 | 580 | -10 | -1.69 | 584 | 590 | 580 | 145 |
| 1732314000 | 590 | 0 | 0.00 | 591 | 591 | 581 | 42 |
| 1732227900 | 590 | -5 | -0.84 | 600 | 600 | 588.5 | 80 |
| 1732141740 | 595 | -5 | -0.83 | 598 | 598 | 595 | 12 |
| 1732054800 | 600 | 0 | 0.00 | 600 | 600 | 595 | 86 |
| 1731968640 | 600 | 3 | 0.50 | 610 | 610.25 | 600 | 499 |
| 1731709260 | 597 | -13 | -2.13 | 599 | 610 | 597 | 65 |
| 1731622800 | 610 | 10 | 1.67 | 597 | 610 | 597 | 114 |
| 1731536760 | 600 | -5 | -0.83 | 600 | 600 | 595 | 163 |
| 1731450480 | 605 | 2.5 | 0.41 | 602.5 | 610 | 600 | 188 |
| 1731363600 | 602.5 | -7.5 | -1.23 | 600 | 607.5 | 600 | 16 |
| 1731104400 | 610 | 10 | 1.67 | 600 | 625 | 600 | 130 |
| 1731018540 | 600 | 15 | 2.56 | 585.75 | 609.99 | 585 | 1180 |
| 1730931600 | 585 | 0 | 0.00 | 585 | 590 | 585 | 47 |
| 1730845680 | 585 | -3 | -0.51 | 563 | 585 | 563 | 208 |
| 1730759160 | 588 | 13 | 2.26 | 575 | 588.5 | 561 | 471 |
| 1730496420 | 575 | 5 | 0.88 | 570.1 | 575 | 560.37 | 917 |
| 1730409780 | 570 | 14 | 2.52 | 557 | 570 | 557 | 472 |
| 1730323500 | 556 | -1 | -0.18 | 560 | 560 | 556 | 233 |
| 1730237280 | 557 | -8 | -1.42 | 553 | 566 | 553 | 122 |
| 1730150880 | 565 | -10 | -1.74 | 560.99 | 565 | 560.99 | 63 |
| 1729891500 | 575 | -1.08 | -0.19 | 575 | 577 | 562 | 117 |
| 1729805160 | 576.08 | 26.08 | 4.74 | 560 | 576.08 | 560 | 425 |
| 1729718940 | 550 | 9 | 1.66 | 544 | 560 | 544 | 253 |
| 1729632300 | 541 | -6 | -1.10 | 550 | 550 | 526 | 201 |
| 1729545600 | 547 | -3 | -0.55 | 548 | 548 | 547 | 29 |
| 1729286400 | 550 | 0 | 0.00 | 550 | 550 | 550 | 75 |
| 1729200000 | 550 | -1 | -0.18 | 550 | 552 | 550 | 409 |
| 1729113960 | 551 | 1 | 0.18 | 558.75 | 570 | 551 | 40 |
| 1729027680 | 550 | 0 | 0.00 | 565 | 577 | 550 | 92 |
| 1728941100 | 550 | 0 | 0.00 | 550 | 550 | 550 | 0 |
| 1728681900 | 550 | 2.5 | 0.46 | 550 | 550 | 546 | 176 |
| 1728595560 | 547.5 | 0 | 0.00 | 550 | 555 | 547.5 | 230 |
| 1728508800 | 547.5 | -16 | -2.84 | 547 | 552 | 546.67499 | 119 |
| 1728422400 | 563.5 | 0 | 0.00 | 563.5 | 563.5 | 563.5 | 0 |
| 1728336000 | 563.5 | 17 | 3.11 | 550 | 575 | 550 | 330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
