News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.28 | 0.683535196067 | 333.56 | 347.37 | 330.53 | 1142889 | 338.5949984 | CS |
| 4 | 1.01 | 0.301645611206 | 334.83 | 347.37 | 316.55 | 1463592 | 333.57128766 | CS |
| 12 | -16.66 | -4.72624113475 | 352.5 | 361.71 | 316.55 | 1590497 | 338.68440791 | CS |
| 26 | 26 | 8.39142783372 | 309.84 | 365.71 | 291.4401 | 1566753 | 338.39998467 | CS |
| 52 | 40.63 | 13.7630839064 | 295.21 | 365.71 | 253.95 | 1620721 | 312.93323513 | CS |
| 156 | 104.67 | 45.2783665701 | 231.17 | 365.71 | 191.74 | 1759839 | 274.7495013 | CS |
| 260 | 158.24 | 89.0990990991 | 177.6 | 365.71 | 118.5 | 1854444 | 240.21880209 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 335.84 | -4.68 | -1.37 | 343.67 | 343.67 | 335.52999 | 1169185 |
| 1721342400 | 340.52 | -4.24 | -1.23 | 343.06 | 347.37 | 340.46 | 1028884 |
| 1721256000 | 344.76 | 5.05 | 1.49 | 340.61 | 345.49 | 339.39 | 1441933 |
| 1721169600 | 339.71 | 8.29 | 2.50 | 333.83 | 342.46 | 333.83 | 1166643 |
| 1721083200 | 331.42 | -3.37 | -1.01 | 336.6 | 338.77 | 330.5501 | 1266472 |
| 1720824000 | 334.79 | 1.23 | 0.37 | 333.56 | 335.61 | 330.52999 | 810512 |
| 1720737600 | 333.56 | 3.65 | 1.11 | 327.01 | 333.83999 | 327.01 | 1144005 |
| 1720651200 | 329.91 | 1.54 | 0.47 | 329.51 | 332.81 | 323.27 | 1981738 |
| 1720564800 | 328.37 | 4.59 | 1.42 | 322.2 | 328.69 | 319.67 | 1378408 |
| 1720478400 | 323.77999 | 4.66 | 1.46 | 320.08999 | 324.02 | 318.015 | 1753481 |
| 1720219200 | 319.12 | -6.31 | -1.94 | 324.52999 | 325.01 | 316.55 | 1611956 |
| 1720040640 | 325.43 | -0.48 | -0.15 | 327.42 | 327.89 | 321.69 | 900742 |
| 1719960000 | 325.91 | -0.36 | -0.11 | 326.95999 | 327.33499 | 324.22 | 1055875 |
| 1719873600 | 326.27 | -7.88 | -2.36 | 330.58 | 335 | 325.83 | 1385644 |
| 1719614400 | 334.14999 | 0 | 0.00 | 334.14999 | 334.14999 | 334.14999 | 0 |
| 1719528000 | 334.14999 | -3.43 | -1.02 | 336.95 | 337.99 | 331.40499 | 1300505 |
| 1719441600 | 337.58 | -1.22 | -0.36 | 338.59 | 338.59 | 332.91 | 1491506 |
| 1719355200 | 338.8 | -4.34 | -1.26 | 343.98 | 344.37 | 337.31 | 1267674 |
| 1719268800 | 343.14 | 3.16 | 0.93 | 342.16 | 345.955 | 340.11 | 1275789 |
| 1719009600 | 339.98 | 2.1 | 0.62 | 334.83 | 340 | 334.61 | 4082885 |
| 1718923200 | 337.88 | 3.08 | 0.92 | 334.8 | 338.15 | 331.35 | 1692125 |
| 1718750400 | 334.8 | 0.9 | 0.27 | 335.56 | 337.55 | 333.445 | 1206235 |
| 1718664000 | 333.89999 | 0.61 | 0.18 | 331.38 | 334.11 | 329.27999 | 1157008 |
| 1718404800 | 333.29 | -0.86 | -0.26 | 332.49 | 334.81 | 328.61 | 907519 |
| 1718318400 | 334.14999 | -1.9 | -0.57 | 334.35 | 337.63 | 329.5 | 1177528 |
| 1718232000 | 336.05 | -1.89 | -0.56 | 338.08 | 339.12 | 333.94 | 1249626 |
| 1718145600 | 337.94 | -0.71 | -0.21 | 337.81 | 339.67 | 335.77 | 891813 |
| 1718059200 | 338.65 | 0.55 | 0.16 | 337.51 | 339.56 | 336.2 | 1002682 |
| 1717800000 | 338.1 | 0.19 | 0.06 | 338.44 | 341.4 | 336.92 | 1208099 |
| 1717713600 | 337.91 | 3.73 | 1.12 | 334.14 | 339.49 | 333.43 | 1628489 |
| 1717627200 | 334.18 | -2.88 | -0.85 | 337.62 | 338.58 | 329.52 | 1552023 |
| 1717540800 | 337.06 | -4.43 | -1.30 | 338.25 | 338.25 | 331.27 | 1654854 |
| 1717454400 | 341.49 | -3.13 | -0.91 | 340.61 | 344.73 | 339.22 | 1500449 |
| 1717195200 | 344.62 | 13.62 | 4.11 | 332.98 | 344.67 | 331.52999 | 3918417 |
| 1717108800 | 331 | -1.92 | -0.58 | 332.3 | 334.7 | 330.63 | 3686558 |
| 1717022400 | 332.92 | -0.29 | -0.09 | 331.32 | 334.32 | 329.31 | 2930838 |
| 1716936000 | 333.20999 | 0.6 | 0.18 | 332.13 | 335.65 | 331.62 | 1404677 |
| 1716590400 | 332.61 | -5.22 | -1.55 | 338.92 | 338.92 | 331.05 | 1311594 |
| 1716504000 | 337.83 | 1.36 | 0.40 | 335.72 | 339.43 | 335.48 | 1510855 |
| 1716417600 | 336.47 | 0.09 | 0.03 | 335.43 | 337.38 | 334.17 | 967959 |
| 1716331200 | 336.38 | 3.01 | 0.90 | 334.99 | 338.81 | 333.955 | 1176038 |
| 1716244800 | 333.37 | -5.34 | -1.58 | 338.55 | 339.15 | 332.23 | 1305534 |
| 1715985600 | 338.71 | -0.55 | -0.16 | 338.71 | 339.36 | 334.23 | 2010195 |
| 1715899200 | 339.26 | -4.02 | -1.17 | 343.91 | 344.8 | 338.16 | 2275184 |
| 1715812800 | 343.28 | -3.14 | -0.91 | 345 | 345.615 | 342.08 | 2244129 |
| 1715726400 | 346.42 | -2.72 | -0.78 | 348.47 | 351.15 | 345.65 | 1852966 |
| 1715640000 | 349.14 | 0.75 | 0.22 | 347.7 | 349.97 | 346.84 | 1361062 |
| 1715380800 | 348.39 | -2.58 | -0.74 | 351.32 | 352.02 | 347.35 | 1671578 |
| 1715294400 | 350.97 | 3.62 | 1.04 | 347.6 | 351.3 | 346.47 | 1388760 |
| 1715208000 | 347.35 | 0.65 | 0.19 | 348.59 | 348.79 | 345.44 | 1355254 |
| 1715121600 | 346.7 | 4.29 | 1.25 | 343.5 | 347.06 | 343.2 | 1567887 |
| 1715035200 | 342.41 | 0.91 | 0.27 | 342.46 | 344.38 | 339.445 | 1338979 |
| 1714776000 | 341.5 | -3 | -0.87 | 342.78 | 343.65 | 334.71499 | 2413313 |
| 1714689600 | 344.5 | -12.68 | -3.55 | 360 | 361.71 | 342.6841 | 3108818 |
| 1714603200 | 357.18 | 0.14 | 0.04 | 350 | 359.36 | 348.43 | 1904132 |
| 1714516800 | 357.04 | 0.6 | 0.17 | 356.59 | 357.95 | 355.7 | 1216228 |
| 1714430400 | 356.44 | 1.97 | 0.56 | 354.02 | 358.23 | 354.02 | 1144065 |
| 1714171200 | 354.47 | -0.04 | -0.01 | 352.5 | 355.15 | 351.415 | 829721 |
| 1714084800 | 354.51 | 2.23 | 0.63 | 352.56 | 355.86 | 352.365 | 922186 |
| 1713998400 | 352.28 | -0.37 | -0.10 | 351.04 | 353.99 | 350.06 | 1120784 |
| 1713912000 | 352.65 | -0.53 | -0.15 | 354 | 357.21 | 351.89 | 1188486 |
| 1713825600 | 353.18 | 0.79 | 0.22 | 352.75 | 356.385 | 352.645 | 1412009 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
