News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15 | 2.7027027027 | 555 | 570 | 546.5625 | 371 | 552.68642241 | CS |
| 4 | 2.25 | 0.396301188904 | 567.75 | 570 | 546 | 339 | 554.799688 | CS |
| 12 | -40 | -6.55737704918 | 610 | 610.25 | 539.8677 | 333 | 554.93151044 | CS |
| 26 | 38 | 7.14285714286 | 532 | 625 | 520.01 | 246 | 560.18994789 | CS |
| 52 | -32.16 | -5.34077321642 | 602.16 | 625 | 471.01 | 205 | 562.09493803 | CS |
| 156 | -418 | -42.3076923077 | 988 | 1111 | 471.01 | 174 | 664.55736864 | CS |
| 260 | -26 | -4.36241610738 | 596 | 1476 | 406 | 278 | 673.26375327 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 562.5 | 2.5 | 0.45 | 565 | 569 | 558.37519 | 92 |
| 1738880400 | 560 | 10 | 1.82 | 555 | 564.78 | 550 | 42 |
| 1738794000 | 550 | 1 | 0.18 | 548 | 550 | 546.5625 | 434 |
| 1738708080 | 549 | -6 | -1.08 | 557 | 557 | 549 | 504 |
| 1738621740 | 555 | 0 | 0.00 | 555 | 556 | 550 | 784 |
| 1738362000 | 555 | 0 | 0.00 | 568 | 568 | 550 | 528 |
| 1738276080 | 555 | -2 | -0.36 | 555 | 559 | 550 | 331 |
| 1738189740 | 557 | 0.8 | 0.14 | 557 | 557 | 554.7 | 333 |
| 1738103280 | 556.2 | -2.8 | -0.50 | 555 | 556.25 | 548 | 819 |
| 1738016820 | 559 | -0.04 | -0.01 | 556 | 559 | 547.5 | 334 |
| 1737757440 | 559.04 | 0 | 0.00 | 556 | 559.04 | 546.75 | 200 |
| 1737671220 | 559.04 | -8.96 | -1.58 | 560 | 565.75 | 550 | 485 |
| 1737584640 | 568 | 8 | 1.43 | 560.5 | 568 | 560 | 46 |
| 1737498540 | 560 | 5.72 | 1.03 | 558 | 565 | 551.99 | 172 |
| 1737152880 | 554.2776 | 6.03 | 1.10 | 548.67999 | 555 | 548.25 | 420 |
| 1737066420 | 548.25 | -9.75 | -1.75 | 548.03 | 556.79999 | 546 | 191 |
| 1736979720 | 558 | 6.75 | 1.22 | 551.5 | 558 | 546 | 97 |
| 1736893380 | 551.25 | 1.25 | 0.23 | 555 | 557.75 | 548 | 173 |
| 1736806800 | 550 | -10.8 | -1.93 | 567.75 | 570 | 550 | 451 |
| 1736547720 | 560.79999 | 0.8 | 0.14 | 550 | 565 | 545.01 | 283 |
| 1736375340 | 560 | -0.25 | -0.04 | 560 | 560.25 | 550 | 221 |
| 1736288940 | 560.25 | -9.75 | -1.71 | 555 | 560.25 | 555 | 106 |
| 1736202360 | 570 | 22 | 4.01 | 545 | 570 | 545 | 135 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
