News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.73 | 0.857313597499 | 435.08 | 445.21 | 433.24 | 691366 | 439.96450692 | CS |
| 4 | 12.03 | 2.8187825109 | 426.78 | 448.75 | 423.05 | 715950 | 436.76712766 | CS |
| 12 | 52.93 | 13.7166994921 | 385.88 | 448.75 | 384.15 | 680099 | 412.47890913 | CS |
| 26 | 97.29 | 28.4873506676 | 341.52 | 448.75 | 332.98 | 674168 | 383.05837548 | CS |
| 52 | 151 | 52.4651679928 | 287.81 | 448.75 | 269.645 | 667082 | 348.00417867 | CS |
| 156 | 204.3 | 87.1178201356 | 234.51 | 448.75 | 195.175 | 731991 | 279.82216136 | CS |
| 260 | 270.19 | 160.236033685 | 168.62 | 448.75 | 113 | 866450 | 222.87004192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 436.58 | -2.33 | -0.53 | 437.78 | 440.41 | 433.24 | 595302 |
| 1726612800 | 438.91 | -4.27 | -0.96 | 443.51 | 443.51 | 437.55 | 707560 |
| 1726526400 | 443.18 | 1.42 | 0.32 | 443.2 | 445.21 | 441.03 | 609273 |
| 1726267200 | 441.76 | 1.96 | 0.45 | 439.45 | 442.38 | 438.27 | 538740 |
| 1726180800 | 439.8 | 3.91 | 0.90 | 435.08 | 441.22 | 433.93 | 1005954 |
| 1726094400 | 435.89 | -2.21 | -0.50 | 436.55 | 436.55 | 428.89 | 951449 |
| 1726008000 | 438.1 | -0.77 | -0.18 | 439.07 | 442.44 | 437.56 | 748704 |
| 1725921600 | 438.87 | 7.37 | 1.71 | 434.19 | 440.39 | 432.53 | 1072790 |
| 1725662400 | 431.5 | -5.81 | -1.33 | 438 | 438.72 | 430.45 | 723837 |
| 1725576000 | 437.31 | -0.14 | -0.03 | 436.04 | 437.35 | 431.555 | 558647 |
| 1725489600 | 437.45 | -2.92 | -0.66 | 440.37 | 440.44 | 435.03 | 1004212 |
| 1725403200 | 440.37 | -1.67 | -0.38 | 448.53 | 448.75 | 437.22 | 894703 |
| 1725057600 | 442.04 | 4.89 | 1.12 | 438.61 | 443.88 | 437.15 | 940443 |
| 1724971200 | 437.15 | 1.94 | 0.45 | 435 | 439.14 | 435 | 390551 |
| 1724884800 | 435.21 | 2.85 | 0.66 | 433.96 | 436.45 | 433.0474 | 418357 |
| 1724798400 | 432.36 | 2.13 | 0.50 | 430.83 | 433.51 | 430.535 | 626009 |
| 1724712000 | 430.23 | -0.17 | -0.04 | 431.29 | 433.28 | 428.28 | 475167 |
| 1724452800 | 430.4 | 5.94 | 1.40 | 426.54 | 430.76 | 425.56 | 680842 |
| 1724366400 | 424.46 | -1.26 | -0.30 | 426.78 | 428.3 | 423.05 | 660503 |
| 1724280000 | 425.72 | -0.66 | -0.15 | 426.38 | 429.32 | 424.09 | 708460 |
| 1724193600 | 426.38 | 3.94 | 0.93 | 424.41 | 426.87 | 423.61 | 425800 |
| 1724107200 | 422.44 | 1.07 | 0.25 | 421.37 | 423.26 | 420.38 | 411916 |
| 1723848000 | 421.37 | -0.57 | -0.14 | 419.88 | 423.47 | 418.98 | 403066 |
| 1723761600 | 421.94 | 3.35 | 0.80 | 420.38 | 424.55 | 418.38 | 630797 |
| 1723675200 | 418.59 | 6.59 | 1.60 | 411.2 | 419.57 | 411.2 | 1023194 |
| 1723588800 | 412 | -0.76 | -0.18 | 413.145 | 417.43 | 411.84 | 775318 |
| 1723502400 | 412.76 | 2 | 0.49 | 410.76 | 414.03 | 408.92 | 486143 |
| 1723243200 | 410.76 | -1.42 | -0.34 | 411.5 | 413.97 | 406.59 | 340434 |
| 1723156800 | 412.18 | 7.84 | 1.94 | 407.5 | 412.88 | 403.2 | 482566 |
| 1723070400 | 404.34 | 1.49 | 0.37 | 407.69 | 412.64 | 404.07 | 949420 |
| 1722984000 | 402.85 | 3.21 | 0.80 | 401.36 | 411.9 | 401.36 | 1560781 |
| 1722897600 | 399.64 | -10.66 | -2.60 | 400.01 | 410.7675 | 396.7 | 1407226 |
| 1722638400 | 410.3 | 11.72 | 2.94 | 404.58 | 410.67 | 400.2837 | 1271703 |
| 1722552000 | 398.58 | -0.34 | -0.09 | 399.86 | 403.53 | 394.23 | 857507 |
| 1722465600 | 398.92 | 3.59 | 0.91 | 398.24 | 400.9 | 395.88 | 678239 |
| 1722379200 | 395.33 | -0.09 | -0.02 | 397.63 | 402.56 | 393.97 | 544223 |
| 1722292800 | 395.42 | 1.71 | 0.43 | 394.11 | 397.75 | 393.92 | 350728 |
| 1722033600 | 393.71 | 8.06 | 2.09 | 385.6 | 395.85 | 385.6 | 407997 |
| 1721947200 | 385.65 | -4.95 | -1.27 | 393.15 | 395.0448 | 385.17 | 818793 |
| 1721860800 | 390.6 | -5.95 | -1.50 | 394.25 | 395.355 | 389.51 | 535266 |
| 1721774400 | 396.55 | 1.06 | 0.27 | 396.32 | 399.6196 | 395.805 | 444689 |
| 1721688000 | 395.49 | 5.3 | 1.36 | 392.27 | 395.83 | 390.75 | 277588 |
| 1721428800 | 390.19 | -4.27 | -1.08 | 393.47 | 393.47 | 388.77 | 766445 |
| 1721342400 | 394.46 | 0.75 | 0.19 | 393.99 | 395.72 | 392.39 | 397297 |
| 1721256000 | 393.71 | -2.36 | -0.60 | 394.07 | 396.035 | 391.1 | 517429 |
| 1721169600 | 396.07 | 1.68 | 0.43 | 394.83 | 398.88 | 394.74 | 514369 |
| 1721083200 | 394.39 | 4.23 | 1.08 | 390.34 | 394.6 | 390.06 | 534500 |
| 1720824000 | 390.16 | 1.47 | 0.38 | 389.3 | 394.5 | 388.84 | 479135 |
| 1720737600 | 388.69 | -2.36 | -0.60 | 390.36 | 392.8002 | 386.53 | 603415 |
| 1720651200 | 391.05 | 0.33 | 0.08 | 392.52 | 392.55 | 387.98 | 636183 |
| 1720564800 | 390.72 | 0.15 | 0.04 | 391.22 | 392.34 | 389.64 | 627075 |
| 1720478400 | 390.57 | 3.7 | 0.96 | 387.33 | 391.495 | 387.33 | 696526 |
| 1720219200 | 386.87 | 1.07 | 0.28 | 387.17 | 387.18 | 384.51 | 856989 |
| 1720040640 | 385.8 | -0.96 | -0.25 | 386.32 | 388.33 | 385.06 | 277115 |
| 1719960000 | 386.76 | 0.39 | 0.10 | 387.07 | 388.17 | 384.99 | 368084 |
| 1719873600 | 386.37 | 0.32 | 0.08 | 389.08 | 389.08 | 384.66 | 426340 |
| 1719614400 | 386.05 | -0.35 | -0.09 | 386.75 | 389.87 | 385.31 | 1737727 |
| 1719528000 | 386.4 | 2.17 | 0.56 | 385.88 | 387.97 | 384.15 | 612194 |
| 1719441600 | 384.23 | -6.13 | -1.57 | 387.37 | 389.21 | 380.72 | 658837 |
| 1719355200 | 390.36 | 2.2 | 0.57 | 388.69 | 391.65 | 387.41 | 856917 |
| 1719268800 | 388.16 | 2.12 | 0.55 | 386.17 | 390.9 | 385.53 | 702446 |
| 1719009600 | 386.04 | 1.44 | 0.37 | 385.9 | 386.34 | 382.85 | 1047377 |
| 1718923200 | 384.6 | 1 | 0.26 | 384.72 | 385.67 | 382.59 | 877060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
