News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.73 | 2.78052043189 | 313.97 | 332.9699 | 313.34 | 98551575 | 323.3406074 | CS |
| 4 | -14.89 | -4.41067567167 | 337.59 | 367.71 | 273.3 | 119365549 | 324.28013858 | CS |
| 12 | 47.2 | 17.1324863884 | 275.5 | 367.71 | 214.2801 | 123537829 | 292.79172515 | CS |
| 26 | -102.85 | -24.1687228293 | 425.55 | 465.3299 | 214.2801 | 108279462 | 309.04632669 | CS |
| 52 | 138 | 74.7157552788 | 184.7 | 488.5399 | 179.7 | 100746531 | 289.9098214 | CS |
| 156 | 98.12319483 | 43.6924885256 | 224.57680517 | 488.5399 | 101.8246 | 106631161 | 232.79199586 | CS |
| 260 | 256.16659765 | 385.019536957 | 66.53340235 | 488.5399 | 62.41486486 | 76203091 | 232.40581957 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 322.16 | 0.11 | 0.03 | 327.8 | 332.115 | 317.8301 | 108291489 |
| 1750286100 | 322.05 | 5.7 | 1.80 | 317.31 | 329.3 | 315.45 | 94846727 |
| 1750199700 | 316.35 | -12.78 | -3.88 | 326.02 | 327.26 | 314.76299 | 87537018 |
| 1750113300 | 329.13 | 3.82 | 1.17 | 331.29 | 332.05 | 326.41 | 83033637 |
| 1749854100 | 325.31 | 6.2 | 1.94 | 313.97 | 332.9699 | 313.33999 | 128789486 |
| 1749767700 | 319.11 | -7.32 | -2.24 | 323.075 | 332.56 | 316.86 | 104673630 |
| 1749681300 | 326.43 | 0.34 | 0.10 | 334.395 | 335.5 | 322.77 | 121914299 |
| 1749594900 | 326.08999 | 17.51 | 5.67 | 314.94 | 327.83 | 310.66699 | 150585659 |
| 1749508500 | 308.58 | 13.44 | 4.55 | 285.955 | 309.83 | 281.85 | 139545726 |
| 1749249300 | 295.14 | 10.44 | 3.67 | 298.83 | 305.5 | 291.1416 | 164066836 |
| 1749162900 | 284.7 | -47.35 | -14.26 | 322.5 | 324.445 | 273.3 | 289307159 |
| 1749076500 | 332.05 | -12.22 | -3.55 | 345.14 | 345.38 | 327.36 | 98335230 |
| 1748990100 | 344.27 | 1.58 | 0.46 | 346.55 | 355.2999 | 343.0598 | 99031943 |
| 1748903700 | 342.69 | -3.77 | -1.09 | 343.59 | 348 | 333.33 | 81754137 |
| 1748644500 | 346.46 | -11.97 | -3.34 | 355.52 | 363.68 | 345.3 | 123485506 |
| 1748558100 | 358.43 | 1.53 | 0.43 | 365.29 | 367.71 | 356 | 88183110 |
| 1748471700 | 356.9 | -5.99 | -1.65 | 364.84 | 365 | 355.91 | 90257391 |
| 1748385300 | 362.89 | 23.55 | 6.94 | 347.35 | 363.79 | 347.32 | 118715176 |
| 1748039700 | 339.34 | -1.7 | -0.50 | 337.59 | 343.18 | 333.20999 | 84527415 |
| 1747953300 | 341.04 | 6.42 | 1.92 | 331.89999 | 347.2564 | 331.3947 | 96970966 |
| 1747866900 | 334.62 | -9.2 | -2.68 | 344.43 | 347.35 | 332.2 | 101999842 |
| 1747780500 | 343.82 | 1.73 | 0.51 | 347.85 | 354.9804 | 341.66 | 131182447 |
| 1747694100 | 342.09 | -7.89 | -2.25 | 336.3 | 343 | 333.37 | 88436084 |
| 1747434900 | 349.98 | 7.16 | 2.09 | 346.24 | 351.51 | 342.47 | 94298383 |
| 1747348500 | 342.82 | -4.86 | -1.40 | 340.34 | 346.1393 | 334.7153 | 97685727 |
| 1747262100 | 347.68 | 13.61 | 4.07 | 342.44 | 350 | 337.02 | 136776578 |
| 1747175700 | 334.07 | 15.69 | 4.93 | 319.93 | 337.5257 | 317 | 136492520 |
| 1747089300 | 318.38 | 20.12 | 6.75 | 321.99 | 322.2 | 311.5 | 112576961 |
| 1746830100 | 298.26 | 13.44 | 4.72 | 290.20999 | 307.04 | 290.039 | 132150831 |
| 1746743700 | 284.82 | 8.6 | 3.11 | 279.63 | 289.8 | 279.41 | 97314235 |
| 1746657300 | 276.22 | 0.87 | 0.32 | 276.88 | 277.92 | 271 | 71617346 |
| 1746570900 | 275.35 | -4.91 | -1.75 | 273.105 | 277.73 | 271.37 | 75951708 |
| 1746484500 | 280.26 | -6.95 | -2.42 | 284.57 | 284.849 | 274.39999 | 94383765 |
| 1746225300 | 287.20999 | 6.69 | 2.38 | 284.89999 | 294.77999 | 279.81 | 114174100 |
| 1746138900 | 280.52 | -1.64 | -0.58 | 280 | 290.8688 | 279.81599 | 99296555 |
| 1746052500 | 282.16 | -9.87 | -3.38 | 280 | 284.45 | 270.79 | 128707832 |
| 1745966100 | 292.02999 | 6.15 | 2.15 | 285.45 | 293.32 | 279.4695 | 108435005 |
| 1745879700 | 285.88 | 0.93 | 0.33 | 288.98 | 294.86 | 272.42 | 151097642 |
| 1745620500 | 284.95 | 25.44 | 9.80 | 261.8 | 286.83 | 259.86739 | 167467918 |
| 1745534100 | 259.51 | 8.77 | 3.50 | 250.82 | 259.51 | 249.29 | 93622454 |
| 1745447700 | 250.74 | 12.77 | 5.37 | 254.86 | 259.4397 | 244.53 | 146887135 |
| 1745361300 | 237.97 | 10.47 | 4.60 | 230.84 | 242.79 | 229.8501 | 118691858 |
| 1745274900 | 227.5 | -13.87 | -5.75 | 230.23 | 232.21 | 222.79 | 97380877 |
| 1744929300 | 241.37 | -0.18 | -0.07 | 243.47 | 244.34 | 237.6833 | 83256733 |
| 1744842900 | 241.55 | -12.56 | -4.94 | 247.81 | 251.97 | 233.89 | 112300968 |
| 1744756500 | 254.11 | 1.76 | 0.70 | 249.91 | 258.74 | 247.55 | 79216264 |
| 1744670100 | 252.35 | 0.04 | 0.02 | 258.36 | 261.8 | 245.93 | 99768998 |
| 1744410900 | 252.31 | -0.09 | -0.04 | 251.84 | 257.74 | 241.3629 | 124470416 |
| 1744324500 | 252.4 | -19.8 | -7.27 | 260 | 262.49 | 239.33 | 180963699 |
| 1744238100 | 272.2 | 50.34 | 22.69 | 224.69 | 274.645 | 223.91 | 218957712 |
| 1744151700 | 221.86 | -11.43 | -4.90 | 245 | 250.44 | 217.8 | 171187063 |
| 1744065300 | 233.29 | -6.14 | -2.56 | 223.88 | 252 | 214.2801 | 181219694 |
| 1743806100 | 239.43 | -27.85 | -10.42 | 255.38 | 261 | 236.01 | 180453358 |
| 1743719700 | 267.27999 | -15.48 | -5.47 | 265.29 | 276.29 | 261.51 | 135830688 |
| 1743633300 | 282.76 | 14.3 | 5.33 | 254.6 | 284.99 | 251.27 | 210676996 |
| 1743546900 | 268.45999 | 9.3 | 3.59 | 263.66 | 277.45 | 259.25 | 146256542 |
| 1743460500 | 259.16 | -4.39 | -1.67 | 249.31 | 260.56 | 243.3601 | 133625084 |
| 1743201300 | 263.55 | -9.58 | -3.51 | 275.5 | 276.0767 | 260.62079 | 123313107 |
| 1743114900 | 273.13 | 1.07 | 0.39 | 272.48 | 291.83999 | 271.8216 | 162146096 |
| 1743028500 | 272.06 | -16.08 | -5.58 | 282.66 | 284.8999 | 266.51 | 154615878 |
| 1742942100 | 288.14 | 9.75 | 3.50 | 283.6 | 288.2 | 271.27999 | 149391437 |
| 1742855700 | 278.39 | 29.68 | 11.93 | 258.075 | 278.6099 | 256.33 | 167996574 |
| 1742596500 | 248.71 | 12.45 | 5.27 | 234.985 | 249.52 | 234.5625 | 128011833 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
