News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.5554 | 3.59505775227 | 321.4246 | 342.32 | 315.615 | 75035 | 328.75925208 | CS |
| 4 | 19.45 | 6.20355308902 | 313.53 | 342.32 | 297.07 | 60318 | 316.54130199 | CS |
| 12 | 37.39 | 12.6492777158 | 295.59 | 366.01 | 286.9 | 70182 | 317.59303504 | CS |
| 26 | 18.57 | 5.90630069018 | 314.41 | 366.01 | 249.5104 | 77112 | 299.84405947 | CS |
| 52 | 111.24 | 50.1668620907 | 221.74 | 366.01 | 214.21 | 82565 | 287.00765479 | CS |
| 156 | 120.54 | 56.7407267934 | 212.44 | 366.01 | 154.19 | 58643 | 240.64402331 | CS |
| 260 | 246.39 | 284.547869269 | 86.59 | 366.01 | 52.7117 | 55833 | 195.50266557 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 332.98 | -8.69 | -2.54 | 342.34 | 342.35 | 332.42 | 217251 |
| 1726785600 | 341.67 | 20.65 | 6.43 | 330.48 | 342.32 | 327.49 | 71586 |
| 1726699200 | 321.02 | -12.63 | -3.79 | 331.51 | 332.89999 | 319.01 | 108156 |
| 1726612800 | 333.64999 | 7.8 | 2.39 | 330.16 | 335.02 | 327.595 | 77124 |
| 1726526400 | 325.85 | 2.26 | 0.70 | 323.58999 | 325.87 | 319.62 | 80171 |
| 1726267200 | 323.58999 | 9.69 | 3.09 | 318.8 | 327.505 | 314.39999 | 44203 |
| 1726180800 | 313.89999 | 5.29 | 1.71 | 311.97 | 314.58999 | 307.19 | 54708 |
| 1726094400 | 308.61 | 0.61 | 0.20 | 306.58 | 309.07 | 298.755 | 76976 |
| 1726008000 | 308 | 4.83 | 1.59 | 305.66 | 308 | 303.39999 | 53410 |
| 1725921600 | 303.17 | 2.06 | 0.68 | 301.33999 | 306.3 | 301.165 | 87458 |
| 1725662400 | 301.11 | -1.87 | -0.62 | 304.52 | 305.61 | 297.07 | 68324 |
| 1725576000 | 302.98 | -4.94 | -1.60 | 307.57 | 309.82 | 301.08999 | 72765 |
| 1725489600 | 307.92 | 4.54 | 1.50 | 303.13 | 308 | 301 | 52095 |
| 1725403200 | 303.38 | -17.75 | -5.53 | 318.27 | 319.99 | 301.61 | 48602 |
| 1725057600 | 321.13 | 1 | 0.31 | 319.33999 | 322.94 | 314.05 | 60627 |
| 1724971200 | 320.13 | 1.53 | 0.48 | 322.2 | 323.39999 | 318.2644 | 38718 |
| 1724884800 | 318.6 | -0.05 | -0.02 | 318.36 | 320.1 | 316.33999 | 44920 |
| 1724798400 | 318.64999 | -2.03 | -0.63 | 318.91 | 320.38 | 315.65499 | 30966 |
| 1724712000 | 320.68 | 0.43 | 0.13 | 323.66 | 324.55 | 320.02 | 37490 |
| 1724452800 | 320.25 | 10.09 | 3.25 | 313.52999 | 323.75 | 310.36 | 46451 |
| 1724366400 | 310.16 | -2.75 | -0.88 | 312.73 | 312.73 | 307.57 | 38023 |
| 1724280000 | 312.91 | 7.6 | 2.49 | 309.48 | 313.44 | 306.54 | 31968 |
| 1724193600 | 305.31 | -2.04 | -0.66 | 307.24 | 310.98 | 305.23 | 50770 |
| 1724107200 | 307.35 | -2.35 | -0.76 | 309.27 | 313.27999 | 305.475 | 49095 |
| 1723848000 | 309.7 | 0 | 0.00 | 309.3 | 312.31 | 305.8 | 59530 |
| 1723761600 | 309.7 | 1.28 | 0.42 | 318.32 | 318.77 | 309 | 73115 |
| 1723675200 | 308.42 | 7.39 | 2.45 | 302.93 | 308.44 | 300 | 121045 |
| 1723588800 | 301.02999 | 10.73 | 3.70 | 293.54 | 302.16 | 288.93 | 64911 |
| 1723502400 | 290.3 | -4.36 | -1.48 | 294.64 | 294.77 | 288.99 | 71181 |
| 1723243200 | 294.66 | -5.57 | -1.86 | 299.86 | 300.6 | 294.035 | 57903 |
| 1723156800 | 300.23 | 3.97 | 1.34 | 299.97 | 301.25 | 297.68 | 71917 |
| 1723070400 | 296.26 | -7.04 | -2.32 | 308.27999 | 309.39 | 296.26 | 45694 |
| 1722984000 | 303.3 | 1.28 | 0.42 | 303.08999 | 309.72 | 302.27999 | 52434 |
| 1722897600 | 302.02 | -7.55 | -2.44 | 295.39999 | 302.945 | 292.57 | 125290 |
| 1722638400 | 309.57 | -15.2 | -4.68 | 312 | 314 | 301.86 | 102966 |
| 1722552000 | 324.77 | -26.72 | -7.60 | 348.72 | 348.72 | 321.58999 | 101114 |
| 1722465600 | 351.49 | -5.15 | -1.44 | 366.01 | 366.01 | 340.15 | 176079 |
| 1722379200 | 356.64 | 3.12 | 0.88 | 354.84 | 359.85 | 351.98 | 91789 |
| 1722292800 | 353.52 | -2.31 | -0.65 | 354.16 | 359.55 | 351.52 | 67696 |
| 1722033600 | 355.83 | 9.75 | 2.82 | 351.11 | 356.36 | 351.11 | 63136 |
| 1721947200 | 346.08 | 10.72 | 3.20 | 338.39 | 354.04 | 336.46 | 63521 |
| 1721860800 | 335.36 | -12.72 | -3.65 | 344.39 | 349.645 | 335.035 | 57116 |
| 1721774400 | 348.08 | 5.52 | 1.61 | 342.52 | 350.27 | 342.41 | 62905 |
| 1721688000 | 342.56 | 10.72 | 3.23 | 334.82 | 343.32 | 329.98 | 65885 |
| 1721428800 | 331.83999 | -1.68 | -0.50 | 333.63 | 336 | 330.44 | 52536 |
| 1721342400 | 333.52 | -5.94 | -1.75 | 336.17 | 342.86 | 333.07 | 52191 |
| 1721256000 | 339.46 | -1.82 | -0.53 | 337.71 | 343.395 | 336.52 | 115654 |
| 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 | 312.22 | 69920 |
| 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 | -2.62 | -0.89 | 295.17 | 295.17 | 286.89999 | 105432 |
| 1719614400 | 292.95999 | 0 | 0.00 | 292.95999 | 292.95999 | 292.95999 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
