News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 38.76 | 12.8123760413 | 302.52 | 342.367 | 301.675 | 79392 | 326.10472699 | CS |
| 4 | 62.24 | 22.3050458716 | 279.04 | 342.367 | 277.25 | 78996 | 300.67276809 | CS |
| 12 | 53.32 | 18.5164606195 | 287.96 | 342.367 | 249.5104 | 84200 | 283.91163005 | CS |
| 26 | 82.08 | 31.6666666667 | 259.2 | 354.02 | 249.5104 | 90694 | 299.11077369 | CS |
| 52 | 127.89 | 59.9325179249 | 213.39 | 354.02 | 196.99 | 78753 | 273.52033291 | CS |
| 156 | 171.19 | 100.646716444 | 170.09 | 354.02 | 154.19 | 56096 | 233.34958564 | CS |
| 260 | 251.09 | 278.401153121 | 90.19 | 354.02 | 52.7117 | 55629 | 185.11567774 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 341.28 | 12.08 | 3.67 | 332 | 342.367 | 329.33 | 90833 |
| 1721083200 | 329.2 | 4.8 | 1.48 | 325.43 | 337.44 | 325.43 | 100523 |
| 1720824000 | 324.39999 | 7.97 | 2.52 | 319.79 | 325.18 | 318.14 | 91860 |
| 1720737600 | 316.43 | 9.87 | 3.22 | 312.37 | 319.555 | 312.264 | 69388 |
| 1720651200 | 306.56 | 4.97 | 1.65 | 302.52 | 307.2899 | 301.675 | 43823 |
| 1720564800 | 301.58999 | 1.91 | 0.64 | 299.55 | 303.02999 | 298.25 | 64807 |
| 1720478400 | 299.68 | 2.87 | 0.97 | 298.85 | 301.99 | 297.29 | 34329 |
| 1720219200 | 296.81 | 0.88 | 0.30 | 295.07 | 296.81 | 292.32 | 31860 |
| 1720040640 | 295.93 | 3.2 | 1.09 | 294.13 | 296.79 | 292.12 | 28931 |
| 1719960000 | 292.73 | 2.39 | 0.82 | 295.39 | 295.64999 | 290.45 | 78505 |
| 1719873600 | 290.33999 | -3.44 | -1.17 | 295.17 | 295.17 | 286.89999 | 105432 |
| 1719614400 | 293.77999 | 0.82 | 0.28 | 295.58999 | 296.20999 | 290.45999 | 232967 |
| 1719528000 | 292.95999 | 6.58 | 2.30 | 288.61 | 294.95999 | 285.64999 | 191788 |
| 1719441600 | 286.38 | 2.48 | 0.87 | 279.64 | 286.95999 | 279.64 | 54401 |
| 1719355200 | 283.89999 | -3 | -1.05 | 285.29 | 285.29 | 280.97 | 88136 |
| 1719268800 | 286.89999 | 2.73 | 0.96 | 285.08 | 289.8 | 281.27499 | 60762 |
| 1719009600 | 284.17 | 2.39 | 0.85 | 281.87 | 286.205 | 279.95 | 140396 |
| 1718923200 | 281.77999 | 1.6 | 0.57 | 279.04 | 282.72 | 277.25 | 66626 |
| 1718750400 | 280.18 | 1.64 | 0.59 | 278.95 | 282.93 | 276.62 | 76356 |
| 1718664000 | 278.54 | -2.8 | -1.00 | 280.27999 | 281.87 | 277.62 | 88045 |
| 1718404800 | 281.33999 | -5.67 | -1.98 | 281.76 | 283.64 | 277.22 | 70045 |
| 1718318400 | 287.01 | -1.29 | -0.45 | 287.05 | 287.1 | 280.54 | 77283 |
| 1718232000 | 288.3 | 10.89 | 3.93 | 285.41 | 289.95999 | 284.95 | 79734 |
| 1718145600 | 277.41 | -1.53 | -0.55 | 277.31 | 279.14999 | 274.99 | 52168 |
| 1718059200 | 278.94 | 6.36 | 2.33 | 269.75 | 280.27 | 269.75 | 72256 |
| 1717800000 | 272.58 | -7.04 | -2.52 | 278.63 | 280.18 | 272.05 | 39056 |
| 1717713600 | 279.62 | -1.17 | -0.42 | 280.06 | 282.54 | 273.535 | 78189 |
| 1717627200 | 280.79 | 5.42 | 1.97 | 276.44 | 287 | 276.44 | 99733 |
| 1717540800 | 275.37 | -4.56 | -1.63 | 277.77 | 280.01 | 274.47 | 79049 |
| 1717454400 | 279.93 | -6.08 | -2.13 | 287.61 | 288.27 | 277.145 | 103748 |
| 1717195200 | 286.01 | 10.8 | 3.92 | 277.27 | 286.48 | 273.54 | 117668 |
| 1717108800 | 275.20999 | 5.22 | 1.93 | 272.55 | 278.32 | 269.63 | 65583 |
| 1717022400 | 269.99 | -0.02 | -0.01 | 266.23 | 270.77499 | 266.23 | 73841 |
| 1716936000 | 270.01 | -3.21 | -1.17 | 275.76 | 276.64 | 269.33999 | 73157 |
| 1716590400 | 273.22 | 3.94 | 1.46 | 270.97 | 273.23 | 270.8 | 43677 |
| 1716504000 | 269.27999 | -7.27 | -2.63 | 277.37 | 277.37 | 268.13 | 99593 |
| 1716417600 | 276.55 | -8.45 | -2.96 | 283.76 | 286.14 | 274.95 | 77157 |
| 1716331200 | 285 | -1.56 | -0.54 | 284.85 | 287.39999 | 282.77999 | 40867 |
| 1716244800 | 286.56 | 7.54 | 2.70 | 279.25 | 289.605 | 279.25 | 77703 |
| 1715985600 | 279.02 | -0.11 | -0.04 | 281.14999 | 284.70999 | 276.12 | 109264 |
| 1715899200 | 279.13 | -1.7 | -0.61 | 281.29 | 284.33999 | 278.81099 | 61694 |
| 1715812800 | 280.83 | -1.63 | -0.58 | 286.2 | 286.99 | 280.8 | 62277 |
| 1715726400 | 282.45999 | -0.07 | -0.02 | 286.14 | 286.14 | 278.14999 | 78450 |
| 1715640000 | 282.52999 | -5.02 | -1.75 | 289.2 | 289.72 | 281.64 | 79800 |
| 1715380800 | 287.55 | 0.3 | 0.10 | 288.8 | 288.8 | 283.315 | 37314 |
| 1715294400 | 287.25 | 3.52 | 1.24 | 284.57 | 287.55 | 282.64999 | 38524 |
| 1715208000 | 283.73 | 2.29 | 0.81 | 278.52999 | 283.89999 | 278.52999 | 53638 |
| 1715121600 | 281.44 | 0.18 | 0.06 | 282.18 | 283.245 | 279.2 | 83886 |
| 1715035200 | 281.26 | 8.8 | 3.23 | 275.39999 | 283.52999 | 274.45 | 81442 |
| 1714776000 | 272.45999 | 5.6 | 2.10 | 271.58 | 273.12 | 266.83 | 100195 |
| 1714689600 | 266.86 | 5.34 | 2.04 | 264.01 | 270.61 | 259.195 | 212520 |
| 1714603200 | 261.52 | -12.27 | -4.48 | 260.01 | 269.54 | 249.5104 | 330510 |
| 1714516800 | 273.79 | -13.37 | -4.66 | 286.58999 | 286.58999 | 271.39 | 125036 |
| 1714430400 | 287.16 | 4.79 | 1.70 | 284.62 | 287.17 | 281.49 | 138016 |
| 1714171200 | 282.37 | 2.79 | 1.00 | 279.98 | 282.9017 | 277.73 | 63833 |
| 1714084800 | 279.58 | -6.31 | -2.21 | 279.88 | 280.58999 | 276.74 | 58504 |
| 1713998400 | 285.89 | -3.61 | -1.25 | 287.95999 | 292.44 | 284.46499 | 66938 |
| 1713912000 | 289.5 | 6.74 | 2.38 | 283.86 | 290.14 | 282.99 | 45601 |
| 1713825600 | 282.76 | 0.77 | 0.27 | 284.33 | 286.75 | 280.19 | 53180 |
| 1713566400 | 281.99 | -1.91 | -0.67 | 283.62 | 286.36 | 281.12 | 106891 |
| 1713480000 | 283.89999 | -1.2 | -0.42 | 284.49 | 287.255 | 282.83499 | 66657 |
| 1713393600 | 285.1 | -5.93 | -2.04 | 291.57 | 291.57 | 284.71499 | 61056 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
