News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 37.43 | 7.33475730438 | 510.31 | 548.09 | 507.4956 | 376026 | 527.24623299 | CS |
| 4 | 6.72 | 1.24209825884 | 541.02 | 564.21 | 490.05 | 463430 | 521.84804471 | CS |
| 12 | 12.74 | 2.38130841121 | 535 | 603.32 | 490.05 | 494814 | 540.31978465 | CS |
| 26 | -46.65 | -7.84838237521 | 594.39 | 626.67 | 490.05 | 457518 | 562.03862327 | CS |
| 52 | 120.81 | 28.2973789614 | 426.93 | 626.67 | 389.9 | 420521 | 529.6593513 | CS |
| 156 | 211.59 | 62.9451137885 | 336.15 | 626.67 | 284.99 | 404522 | 426.76395837 | CS |
| 260 | 279 | 103.817816477 | 268.74 | 626.67 | 135.08 | 468599 | 345.68016823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 534.01 | -0.03 | -0.01 | 538 | 543.27 | 530.1 | 450420 |
| 1726612800 | 534.04 | 4.26 | 0.80 | 531.95 | 537.05999 | 527.41 | 366146 |
| 1726526400 | 529.78 | 9.1 | 1.75 | 522.7 | 532.22 | 520.12 | 353181 |
| 1726267200 | 520.67999 | 5.35 | 1.04 | 515.13 | 523.335 | 513.44 | 427083 |
| 1726180800 | 515.33 | 7.54 | 1.48 | 509.4 | 517.25 | 505.88 | 312149 |
| 1726094400 | 507.79 | 0.59 | 0.12 | 505.45 | 508.91 | 490.05 | 443368 |
| 1726008000 | 507.2 | 1.02 | 0.20 | 509.25 | 511.53 | 501.11 | 319548 |
| 1725921600 | 506.18 | 3.7 | 0.74 | 503.56 | 509.95 | 502.66 | 374237 |
| 1725662400 | 502.48 | -3.59 | -0.71 | 509.62 | 514.71 | 501.98 | 457801 |
| 1725576000 | 506.07 | -5.19 | -1.02 | 509.83 | 512.5443 | 501.005 | 509928 |
| 1725489600 | 511.26 | -8.19 | -1.58 | 523 | 526.46 | 503.74 | 795845 |
| 1725403200 | 519.45 | -14.71 | -2.75 | 528.5 | 531.86 | 517.45 | 509994 |
| 1725057600 | 534.16 | 10.17 | 1.94 | 526.46 | 536.355 | 523.09 | 538249 |
| 1724971200 | 523.99 | 9.76 | 1.90 | 516.38 | 527.37 | 515.66999 | 462156 |
| 1724884800 | 514.23 | -4.34 | -0.84 | 520 | 522.21 | 513 | 541934 |
| 1724798400 | 518.57 | -24.87 | -4.58 | 540.2 | 540.2 | 513.52 | 773963 |
| 1724712000 | 543.44 | -13.48 | -2.42 | 560 | 564.21 | 541.71 | 442139 |
| 1724452800 | 556.91999 | 14.69 | 2.71 | 546.54 | 563.54999 | 544.99 | 444526 |
| 1724366400 | 542.23 | 2.53 | 0.47 | 541.02 | 545.45 | 535.76 | 333915 |
| 1724280000 | 539.7 | 3.3 | 0.62 | 541 | 544.347 | 537.72 | 276632 |
| 1724193600 | 536.4 | 1.89 | 0.35 | 536.7 | 540.15 | 533.5 | 327938 |
| 1724107200 | 534.51 | -0.42 | -0.08 | 536.19 | 536.30999 | 528.195 | 340075 |
| 1723848000 | 534.92999 | -4.87 | -0.90 | 542.01 | 542.78 | 533.05999 | 536757 |
| 1723761600 | 539.79999 | 14.35 | 2.73 | 533.71 | 542.79 | 526.52 | 435607 |
| 1723675200 | 525.45 | -1.6 | -0.30 | 531.29999 | 535.2893 | 523.83 | 386072 |
| 1723588800 | 527.04999 | 1.94 | 0.37 | 528.36 | 533.04 | 522.71 | 453256 |
| 1723502400 | 525.11 | -8.44 | -1.58 | 532.5 | 533.7625 | 521.99 | 612865 |
| 1723243200 | 533.54999 | -5.43 | -1.01 | 538.98 | 541.13 | 523.28 | 665930 |
| 1723156800 | 538.98 | 0.69 | 0.13 | 545 | 549.73 | 527.74 | 829635 |
| 1723070400 | 538.29 | -6.55 | -1.20 | 550.91999 | 554.8975 | 537.54999 | 588004 |
| 1722984000 | 544.84 | -7.52 | -1.36 | 538.53 | 555.17999 | 531.79 | 653314 |
| 1722897600 | 552.36 | -15.89 | -2.80 | 552 | 562.85 | 541.79999 | 469956 |
| 1722638400 | 568.25 | -16.64 | -2.84 | 576.96 | 578 | 560.48 | 403319 |
| 1722552000 | 584.89 | -8.46 | -1.43 | 593.07 | 594.95 | 579.35 | 463307 |
| 1722465600 | 593.35 | 8.33 | 1.42 | 590 | 603.32 | 582.22 | 563837 |
| 1722379200 | 585.02 | 8.17 | 1.42 | 585.7 | 595.79 | 579.73 | 479761 |
| 1722292800 | 576.85 | 11.23 | 1.99 | 566.76 | 579.53 | 562.815 | 508551 |
| 1722033600 | 565.62 | 18.58 | 3.40 | 554.29999 | 572.98 | 547.1 | 379198 |
| 1721947200 | 547.04 | 9.21 | 1.71 | 540.53 | 559.36 | 539.23 | 647339 |
| 1721860800 | 537.83 | -27.24 | -4.82 | 561.62 | 563.6865 | 537.57 | 615963 |
| 1721774400 | 565.07 | -2.67 | -0.47 | 568 | 571.24 | 564.49 | 433219 |
| 1721688000 | 567.74 | 8.66 | 1.55 | 562.01 | 569.91 | 560.63 | 506613 |
| 1721428800 | 559.08 | -4.98 | -0.88 | 566.04 | 568.6 | 555.51 | 894307 |
| 1721342400 | 564.05999 | -0.29 | -0.05 | 562.25 | 572.6 | 558.99 | 348717 |
| 1721256000 | 564.35 | -13.11 | -2.27 | 572.85 | 573.385 | 563.38 | 402344 |
| 1721169600 | 577.46 | 20.89 | 3.75 | 559.17999 | 579.04999 | 557.38 | 492255 |
| 1721083200 | 556.57 | 2.05 | 0.37 | 557.98 | 562.2534 | 553.44 | 368530 |
| 1720824000 | 554.52 | -1.23 | -0.22 | 557.41 | 564.75 | 553.66 | 419459 |
| 1720737600 | 555.75 | 10.63 | 1.95 | 541.36 | 556.89 | 541.36 | 777761 |
| 1720651200 | 545.12 | 14.45 | 2.72 | 533.62 | 546.35 | 529.505 | 512826 |
| 1720564800 | 530.66999 | 0.69 | 0.13 | 530.97 | 534.38 | 526.513 | 853183 |
| 1720478400 | 529.98 | -6.76 | -1.26 | 538.96 | 542.15 | 529.46 | 819394 |
| 1720219200 | 536.74 | 3.42 | 0.64 | 532.71 | 537.4 | 527.1 | 430121 |
| 1720040640 | 533.32 | -1.51 | -0.28 | 536.53 | 539.11 | 528.32 | 186620 |
| 1719960000 | 534.83 | 2.78 | 0.52 | 528.45 | 534.84 | 525.69 | 451074 |
| 1719873600 | 532.04999 | -6.24 | -1.16 | 544.61 | 544.61 | 526.1 | 483473 |
| 1719614400 | 538.29 | 0 | 0.00 | 538.29 | 538.29 | 538.29 | 0 |
| 1719528000 | 538.29 | 2.61 | 0.49 | 535 | 544.45 | 535 | 457522 |
| 1719441600 | 535.67999 | 0.69 | 0.13 | 531.26 | 536.94 | 529.05999 | 482415 |
| 1719355200 | 534.99 | -6.18 | -1.14 | 536.23 | 539.04999 | 527.24 | 646798 |
| 1719268800 | 541.16999 | -2.96 | -0.54 | 543.94 | 549.7 | 539.96 | 390379 |
| 1719009600 | 544.13 | 3.65 | 0.68 | 538.59 | 544.78 | 533.26 | 723899 |
| 1718923200 | 540.48 | -18.14 | -3.25 | 556.24 | 557.23 | 533.23 | 541222 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
