News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 28.2501 | 7.53195403525 | 375.07 | 403.5 | 366.01 | 931630 | 384.75371184 | CS |
| 4 | 28.4501 | 7.58932429909 | 374.87 | 403.5 | 342 | 1446616 | 369.59213348 | CS |
| 12 | 15.3201 | 3.94847938144 | 388 | 413.88 | 318.225 | 1176865 | 369.35985864 | CS |
| 26 | -131.0399 | -24.5227749083 | 534.36 | 544.36 | 318.225 | 1054784 | 395.19877817 | CS |
| 52 | -8.7299 | -2.11865064919 | 412.05 | 574.76 | 318.225 | 881558 | 419.76077201 | CS |
| 156 | 32.5201 | 8.77025350593 | 370.8 | 574.76 | 318.225 | 810303 | 422.24688794 | CS |
| 260 | 169.5801 | 72.5507401386 | 233.74 | 574.76 | 124.05 | 902019 | 344.85367889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 402.72 | 5.72 | 1.44 | 397.4 | 408.74 | 397.38 | 1322423 |
| 1726612500 | 397 | 7.71 | 1.98 | 390.68 | 399.8699 | 390 | 1406792 |
| 1726526100 | 389.29 | 10.95 | 2.89 | 377.51 | 392.05 | 377.51 | 1144429 |
| 1726266900 | 378.34 | 5.26 | 1.41 | 375.99 | 382.84 | 375 | 760672 |
| 1726180500 | 373.08 | 0.78 | 0.21 | 373.97 | 377.02 | 366.01 | 735007 |
| 1726094100 | 372.3 | -1.2 | -0.32 | 375.07 | 375.07 | 367.51 | 727138 |
| 1726007700 | 373.5 | -8.07 | -2.11 | 377.2 | 377.53 | 356.02 | 2032112 |
| 1725921300 | 381.57 | 13.98 | 3.80 | 368.25 | 383.5 | 368 | 1498038 |
| 1725662100 | 367.59 | 3.81 | 1.05 | 364.43 | 369.125 | 361.815 | 1077070 |
| 1725575700 | 363.78 | 3.86 | 1.07 | 361.97 | 366.54 | 361.01 | 885297 |
| 1725489300 | 359.92 | 1.12 | 0.31 | 357 | 365.8899 | 356.68 | 1154683 |
| 1725402900 | 358.8 | 5.96 | 1.69 | 352 | 367.5799 | 350.1 | 2315353 |
| 1725057300 | 352.84 | -14.74 | -4.01 | 344.085 | 361.43 | 342 | 4997669 |
| 1724970900 | 367.58 | 0.76 | 0.21 | 368.53 | 375.61 | 367.205 | 2249149 |
| 1724884500 | 366.82 | -4.53 | -1.22 | 368.26 | 376.7 | 366.74 | 1329471 |
| 1724798100 | 371.35 | -3.63 | -0.97 | 372.47 | 373.49 | 368.085 | 971398 |
| 1724711700 | 374.98 | -3.67 | -0.97 | 377.14 | 381.17 | 372.7456 | 877644 |
| 1724452500 | 378.65 | 4.39 | 1.17 | 373.01 | 379.82 | 372.29 | 987065 |
| 1724366100 | 374.26 | -6.66 | -1.75 | 382.13 | 383.25 | 373.0538 | 1138709 |
| 1724279700 | 380.915 | 11.87 | 3.22 | 374.87 | 386.04 | 374.74 | 1527505 |
| 1724193300 | 369.05 | -8.01 | -2.12 | 376.71 | 378.0199 | 368.84 | 1543565 |
| 1724106900 | 377.06 | -0.17 | -0.05 | 382.51 | 392.61 | 376.1001 | 2644832 |
| 1723847700 | 377.23 | 11.43 | 3.12 | 368 | 383.71 | 367.02 | 2941029 |
| 1723761300 | 365.8 | 36.75 | 11.17 | 370.83 | 373 | 358.35 | 4421568 |
| 1723674900 | 329.05 | -2.51 | -0.76 | 330.04 | 332.92 | 325 | 942502 |
| 1723588500 | 331.56 | 11.01 | 3.43 | 320.35 | 333.13 | 318.27 | 1059037 |
| 1723502100 | 320.55 | -1.62 | -0.50 | 321.25 | 326.39 | 318.225 | 843633 |
| 1723242900 | 322.17 | -4.94 | -1.51 | 325.86 | 327.77999 | 321.82 | 919165 |
| 1723156500 | 327.11 | 5.8 | 1.81 | 322.5 | 330.70999 | 322.1811 | 749050 |
| 1723070100 | 321.31 | -5.11 | -1.57 | 327.12 | 332.5 | 320.79 | 784388 |
| 1722983700 | 326.42 | -0.86 | -0.26 | 327.26 | 331.14999 | 325.83999 | 847207 |
| 1722897300 | 327.27999 | -13.73 | -4.03 | 333.47 | 336.4 | 326.93 | 1075169 |
| 1722638100 | 341.01 | -8.94 | -2.55 | 345.64 | 346.245 | 338.11 | 959111 |
| 1722551700 | 349.95 | -14.94 | -4.09 | 365.01 | 365.01 | 345.33 | 1216344 |
| 1722465300 | 364.89 | -2.64 | -0.72 | 369.76 | 373.0499 | 364.66 | 692994 |
| 1722378900 | 367.53 | 0.92 | 0.25 | 364.5 | 368.3938 | 361.4 | 893768 |
| 1722292500 | 366.61 | -2.85 | -0.77 | 371.8 | 372.09 | 362.1 | 1078302 |
| 1722033300 | 369.46 | 6.16 | 1.70 | 364.13 | 372.37 | 362.49 | 1022915 |
| 1721946900 | 363.3 | -6.31 | -1.71 | 371.68 | 372.835 | 363.01 | 1164106 |
| 1721860500 | 369.61 | -19.68 | -5.06 | 379.5 | 381 | 364.67 | 1507426 |
| 1721774100 | 389.29 | -2.38 | -0.61 | 389.87 | 395.67 | 388.98 | 557547 |
| 1721687700 | 391.67 | 0.75 | 0.19 | 390.92 | 392.45 | 382.2126 | 596827 |
| 1721428500 | 390.92 | -2.2 | -0.56 | 394.6 | 394.684 | 387 | 896949 |
| 1721342100 | 393.12 | -7.35 | -1.84 | 396.99 | 402.075 | 390.64 | 786201 |
| 1721255700 | 400.47 | -9.23 | -2.25 | 407.65 | 407.86 | 398.22 | 737497 |
| 1721169300 | 409.7 | 14.54 | 3.68 | 399.46 | 412.64 | 396.28 | 763258 |
| 1721082900 | 395.16 | -17.78 | -4.31 | 404 | 406.48 | 393.06 | 1148106 |
| 1720823700 | 412.94 | 12.12 | 3.02 | 404 | 413.88 | 401.08 | 845591 |
| 1720737300 | 400.82 | 4.79 | 1.21 | 396.25 | 403.7 | 395 | 627486 |
| 1720650900 | 396.03 | 0.02 | 0.01 | 395.03 | 398.46 | 392.84 | 630147 |
| 1720564500 | 396.01 | 0.19 | 0.05 | 395.38 | 398.5938 | 391.41 | 645374 |
| 1720478100 | 395.82 | 5.82 | 1.49 | 391.5 | 403.255 | 391.235 | 912231 |
| 1720218900 | 390 | 0.33 | 0.08 | 390 | 390.67 | 384.89 | 550376 |
| 1720040640 | 389.67 | -3.35 | -0.85 | 393 | 396.99 | 388.0001 | 431444 |
| 1719959700 | 393.02 | 8.61 | 2.24 | 384.21 | 394.49 | 383.98 | 749292 |
| 1719873300 | 384.41 | -1.54 | -0.40 | 385.87 | 390.5 | 381.96 | 861694 |
| 1719614100 | 385.95 | 0 | 0.00 | 385.95 | 385.95 | 385.95 | 0 |
| 1719527700 | 385.95 | -1.93 | -0.50 | 389 | 391.43 | 383.1 | 932694 |
| 1719441300 | 387.88 | -0.31 | -0.08 | 388 | 390.3353 | 386.33 | 489143 |
| 1719354900 | 388.19 | -1.53 | -0.39 | 390.2 | 392.4399 | 386.12 | 595093 |
| 1719268500 | 389.72 | 5.87 | 1.53 | 383.7 | 394.82 | 383 | 833380 |
| 1719009300 | 383.85 | 5.45 | 1.44 | 380.8 | 385.6673 | 379.64 | 1348891 |
| 1718922900 | 378.4 | -4.19 | -1.10 | 381.85 | 384.77 | 376.39 | 994924 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
