News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.9 | -1.82405910875 | 433.1 | 448.39 | 417.27 | 21301154 | 431.60547379 | CS |
| 4 | -23.55 | -5.24791086351 | 448.75 | 468.35 | 417.27 | 18106370 | 447.60443549 | CS |
| 12 | 22.92 | 5.69752411256 | 402.28 | 468.35 | 401.86 | 18076857 | 434.52809335 | CS |
| 26 | 20.83 | 5.15122288993 | 404.37 | 468.35 | 388.0355 | 20067636 | 420.60978131 | CS |
| 52 | 83.76 | 24.5313964386 | 341.44 | 468.35 | 309.45 | 22180909 | 381.71351892 | CS |
| 156 | 136.25 | 47.1534867624 | 288.95 | 468.35 | 213.431 | 27022975 | 310.33821146 | CS |
| 260 | 284.83 | 202.913728005 | 140.37 | 468.35 | 130.78 | 28630598 | 259.76186747 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 425.27 | 6.87 | 1.64 | 418.2 | 428.915 | 417.27 | 23569372 |
| 1721946900 | 418.4 | -10.5 | -2.45 | 429 | 429.8 | 417.51 | 29922871 |
| 1721860500 | 428.9 | -15.95 | -3.59 | 440.45 | 441.48 | 427.585 | 26792727 |
| 1721774100 | 444.85 | 1.91 | 0.43 | 443.895 | 448.39 | 443.1 | 13118070 |
| 1721687700 | 442.94 | 5.83 | 1.33 | 441.65 | 444.6 | 438.9125 | 15785170 |
| 1721428500 | 437.11 | -3.26 | -0.74 | 433.1 | 441.09 | 432.0701 | 20886932 |
| 1721342100 | 440.37 | -3.15 | -0.71 | 444.2 | 444.65 | 434.4 | 20778761 |
| 1721255700 | 443.52 | -6 | -1.33 | 442.59 | 444.84 | 439.18 | 21867161 |
| 1721169300 | 449.52 | -4.44 | -0.98 | 453.99 | 454.3 | 446.66 | 17165137 |
| 1721082900 | 453.96 | 0.41 | 0.09 | 453.17 | 457.26 | 451.43 | 14420009 |
| 1720823700 | 453.55 | -1.15 | -0.25 | 454.56 | 456.36 | 450.645 | 16313115 |
| 1720737300 | 454.7 | -11.55 | -2.48 | 462.83 | 464.78 | 451.61 | 23074760 |
| 1720650900 | 466.25 | 6.71 | 1.46 | 461.22 | 466.46 | 458.92 | 18139546 |
| 1720564500 | 459.54 | -6.7 | -1.44 | 466.91 | 467.33 | 458 | 17184271 |
| 1720478100 | 466.24 | -1.32 | -0.28 | 466.68 | 467.7 | 464.46 | 12930545 |
| 1720218900 | 467.56 | 6.79 | 1.47 | 459.64 | 468.35 | 458.965 | 15999096 |
| 1720040640 | 460.77 | 1.49 | 0.32 | 458.21 | 461.02 | 457.88 | 9935636 |
| 1719959700 | 459.28 | 2.55 | 0.56 | 453.18 | 459.59 | 453.113 | 13969839 |
| 1719873300 | 456.73 | 3.88 | 0.86 | 448.75 | 457.37 | 445.66 | 17631012 |
| 1719614100 | 452.85 | 0 | 0.00 | 452.85 | 452.85 | 452.85 | 0 |
| 1719527700 | 452.85 | 0.69 | 0.15 | 452.29 | 456.16 | 451.8 | 14737388 |
| 1719441300 | 452.16 | 1.21 | 0.27 | 448.88 | 453.5885 | 448.2 | 16493002 |
| 1719354900 | 450.95 | 3.28 | 0.73 | 448.22 | 451.42 | 446.75 | 16731811 |
| 1719268500 | 447.67 | -2.11 | -0.47 | 450.05 | 452.75 | 446.41 | 15901087 |
| 1719009300 | 449.78 | 4.08 | 0.92 | 447.38 | 450.58 | 446.51 | 34682795 |
| 1718922900 | 445.7 | -0.64 | -0.14 | 446.38 | 446.52 | 441.28 | 20036485 |
| 1718750100 | 446.34 | -2.03 | -0.45 | 449.705 | 450.14 | 444.9 | 17118339 |
| 1718663700 | 448.37 | 5.8 | 1.31 | 442.585 | 450.928 | 440.7387 | 20779727 |
| 1718404500 | 442.57 | 0.99 | 0.22 | 438.275 | 443.1376 | 436.721 | 13570095 |
| 1718318100 | 441.58 | 0.52 | 0.12 | 440.95 | 443.39 | 439.37 | 15984514 |
| 1718231700 | 441.06 | 8.38 | 1.94 | 435 | 443.4 | 433.25 | 22336473 |
| 1718145300 | 432.68 | 4.81 | 1.12 | 425.32 | 432.82 | 425.25 | 14364277 |
| 1718058900 | 427.87 | 4.02 | 0.95 | 424.8 | 428.08 | 423.89 | 13986249 |
| 1717799700 | 423.85 | -0.67 | -0.16 | 426.07 | 426.28 | 423 | 13613340 |
| 1717713300 | 424.52 | 0.51 | 0.12 | 423.995 | 425.26 | 420.58 | 14844942 |
| 1717626900 | 424.01 | 7.94 | 1.91 | 417.86 | 424.08 | 416.3 | 16979823 |
| 1717540500 | 416.07 | 2.55 | 0.62 | 412.19 | 416.44 | 409.675 | 14335840 |
| 1717454100 | 413.52 | -1.61 | -0.39 | 415.3 | 416.41 | 408.9234 | 17441471 |
| 1717194900 | 415.13 | 0.46 | 0.11 | 416.75 | 416.63 | 404.6016 | 48003431 |
| 1717108500 | 414.67 | -14.5 | -3.38 | 424.26 | 424.15 | 414.24 | 28404294 |
| 1717022100 | 429.17 | -1.15 | -0.27 | 425.81 | 430.94 | 425.69 | 15484132 |
| 1716935700 | 430.32 | 0.16 | 0.04 | 429.63 | 430.82 | 426.628 | 15706414 |
| 1716590100 | 430.16 | 3.16 | 0.74 | 427.1 | 431.055 | 424.41 | 11844767 |
| 1716503700 | 427 | -3.52 | -0.82 | 433.22 | 433.59 | 425.424 | 17177063 |
| 1716417300 | 430.52 | 1.48 | 0.34 | 430.09 | 432.41 | 427.13 | 18033718 |
| 1716330900 | 429.04 | 3.7 | 0.87 | 426.83 | 432.97 | 424.8501 | 21434067 |
| 1716244500 | 425.34 | 5.13 | 1.22 | 420.13 | 426.75 | 420 | 16268678 |
| 1715985300 | 420.21 | -0.78 | -0.19 | 422.72 | 422.92 | 418.025 | 15345484 |
| 1715898900 | 420.99 | -2.09 | -0.49 | 421.8 | 425.42 | 420.35 | 17561861 |
| 1715812500 | 423.08 | 6.52 | 1.57 | 417.96 | 423.81 | 417.27 | 22219327 |
| 1715726100 | 416.56 | 2.84 | 0.69 | 412.02 | 417.49 | 411.55 | 15042174 |
| 1715639700 | 413.72 | -1.02 | -0.25 | 418.01 | 418.348 | 410.82 | 15427704 |
| 1715380500 | 414.74 | 2.42 | 0.59 | 413.03 | 415.38 | 411.8 | 13394848 |
| 1715294100 | 412.32 | 1.78 | 0.43 | 410.59 | 412.665 | 409.29 | 14671850 |
| 1715207700 | 410.54 | 1.2 | 0.29 | 408.25 | 412.23 | 406.7132 | 11787123 |
| 1715121300 | 409.34 | -4.2 | -1.02 | 414.75 | 414.75 | 409.09 | 20153257 |
| 1715034900 | 413.54 | 6.88 | 1.69 | 408.81 | 413.93 | 406.47 | 16981726 |
| 1714775700 | 406.66 | 8.82 | 2.22 | 402.28 | 407.15 | 401.86 | 17509770 |
| 1714689300 | 397.84 | 2.9 | 0.73 | 397.66 | 399.93 | 394.6515 | 17884279 |
| 1714602900 | 394.94 | 5.61 | 1.44 | 392.73 | 401.7199 | 390.31 | 23541665 |
| 1714516500 | 389.33 | -12.92 | -3.21 | 401.15 | 402.16 | 389.17 | 28742104 |
| 1714430100 | 402.25 | -4.07 | -1.00 | 405.52 | 406.32 | 399.19 | 19571556 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
