News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 0.151282051282 | 390 | 397.46 | 386.04 | 1064591 | 391.53272156 | CS |
| 4 | 14.15 | 3.75889916056 | 376.44 | 399.74 | 370.85 | 1305174 | 388.20936509 | CS |
| 12 | 48.47 | 14.167543552 | 342.12 | 399.74 | 340.65 | 1263074 | 381.47927843 | CS |
| 26 | 24.6 | 6.72149512282 | 365.99 | 405.05 | 329.1608 | 1456060 | 377.11742863 | CS |
| 52 | 52.33 | 15.4703482528 | 338.26 | 405.05 | 314.93 | 1346605 | 368.456679 | CS |
| 156 | 194.56 | 99.2501147784 | 196.03 | 405.05 | 188.84 | 1360518 | 308.01568831 | CS |
| 260 | 202.89 | 108.092701119 | 187.7 | 405.05 | 182.71 | 1315078 | 282.91526522 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752619200 | 390.59 | -0.87 | -0.22 | 392.77 | 392.77 | 387.63 | 1431996 |
| 1752532800 | 391.46 | 2 | 0.51 | 387.92 | 392.945 | 386.04 | 1263160 |
| 1752273600 | 389.46 | -5.31 | -1.35 | 393.73 | 393.73 | 387.435 | 824821 |
| 1752187200 | 394.77 | 2.72 | 0.69 | 392.94 | 397.46 | 390.91 | 1167736 |
| 1752100800 | 392.05 | 2.55 | 0.65 | 391.11 | 392.79 | 387.14 | 871887 |
| 1752014400 | 389.5 | -3.01 | -0.77 | 390 | 393.725 | 388.595 | 1195349 |
| 1751928000 | 392.51 | -2.77 | -0.70 | 394.22 | 395.268 | 390.1689 | 1309916 |
| 1751576640 | 395.28 | 3.47 | 0.89 | 393.63 | 395.5 | 390.31 | 536296 |
| 1751496000 | 391.81 | -4.93 | -1.24 | 394.75 | 396.8231 | 388.21 | 1133740 |
| 1751409600 | 396.74 | 1.11 | 0.28 | 394.78 | 399.74 | 392.59 | 1200574 |
| 1751323200 | 395.63 | 2.08 | 0.53 | 393.77 | 395.87 | 390.71 | 1151595 |
| 1751064000 | 393.55 | 3.15 | 0.81 | 390.4 | 396.15 | 390.05 | 2216563 |
| 1750977600 | 390.4 | -1.83 | -0.47 | 393 | 396.25 | 388.855 | 1473013 |
| 1750891200 | 392.23 | 5.77 | 1.49 | 387 | 393.26 | 385.27 | 1915325 |
| 1750804800 | 386.46 | 7.3 | 1.93 | 381.8 | 388.12 | 377.64 | 1745493 |
| 1750718400 | 379.16 | 3.6 | 0.96 | 375.13 | 379.49 | 372.48 | 1281487 |
| 1750459200 | 375.56 | 2.3 | 0.62 | 374.89 | 377.9 | 373.775 | 2014033 |
| 1750286400 | 373.26 | -0.11 | -0.03 | 377.49 | 377.49 | 372.05 | 854007 |
| 1750200000 | 373.37 | -3.75 | -0.99 | 376.44 | 376.9944 | 370.85 | 1338141 |
| 1750113600 | 377.12 | -0.18 | -0.05 | 379.13 | 381.615 | 375.96 | 965083 |
| 1749854400 | 377.3 | -3.19 | -0.84 | 377.22 | 382.35 | 376.79 | 876067 |
| 1749768000 | 380.49 | -0.59 | -0.15 | 381.29 | 381.59 | 378.02 | 877634 |
| 1749681600 | 381.08 | -3.97 | -1.03 | 385.07 | 385.42 | 379.795 | 792351 |
| 1749595200 | 385.05 | 2.77 | 0.72 | 383.05 | 386.29 | 381.835 | 952312 |
| 1749508800 | 382.28 | -1.61 | -0.42 | 383.51 | 384.031 | 377.595 | 943040 |
| 1749249600 | 383.89 | 0.79 | 0.21 | 385.42 | 388.69 | 382.8 | 709049 |
| 1749163200 | 383.1 | 0.55 | 0.14 | 384.6 | 384.6 | 381.66 | 904494 |
| 1749076800 | 382.55 | 1.54 | 0.40 | 382.28 | 383.83 | 380.59 | 838109 |
| 1748990400 | 381.01 | 0.15 | 0.04 | 378.94 | 382.13 | 377.61 | 1100485 |
| 1748904000 | 380.86 | -1.78 | -0.47 | 379.56 | 381.06 | 375.55 | 852565 |
| 1748644800 | 382.64 | 0.29 | 0.08 | 382.35 | 384.16 | 378.47 | 1999133 |
| 1748558400 | 382.35 | 1.96 | 0.52 | 381.28 | 384.66 | 378.48 | 840132 |
| 1748472000 | 380.39 | -3.39 | -0.88 | 381.96 | 385.35 | 379.73 | 1158220 |
| 1748385600 | 383.78 | 7.16 | 1.90 | 380.72 | 385.4 | 380 | 1099110 |
| 1748040000 | 376.62 | -1.66 | -0.44 | 375.55 | 379.53 | 371.265 | 1579799 |
| 1747953600 | 378.28 | -1.47 | -0.39 | 378.14 | 380.62 | 375.86 | 1048988 |
| 1747867200 | 379.75 | -9.8 | -2.52 | 387.55 | 388.62 | 379.16 | 1459714 |
| 1747780800 | 389.55 | -5.14 | -1.30 | 392.34 | 393.32 | 387.99 | 1047448 |
| 1747694400 | 394.69 | 0.48 | 0.12 | 392.35 | 394.92 | 390 | 1072353 |
| 1747435200 | 394.21 | 2.01 | 0.51 | 390 | 394.49 | 389.6025 | 1113978 |
| 1747348800 | 392.2 | 5.88 | 1.52 | 388.5 | 392.63 | 384.5801 | 1124430 |
| 1747262400 | 386.32 | -1.21 | -0.31 | 386.96 | 388.015 | 384.76 | 1107613 |
| 1747176000 | 387.53 | -0.55 | -0.14 | 388.67 | 390.46 | 385.78 | 862585 |
| 1747089600 | 388.08 | 7.16 | 1.88 | 389.07 | 392.415 | 386.5 | 1359207 |
| 1746830400 | 380.92 | -1.54 | -0.40 | 382.2 | 384.55 | 380.28 | 758785 |
| 1746744000 | 382.46 | -1.6 | -0.42 | 383.96 | 388.32 | 382.36 | 926987 |
| 1746657600 | 384.06 | 6.54 | 1.73 | 377.47 | 384.575 | 376.3 | 1195937 |
| 1746571200 | 377.52 | -3.84 | -1.01 | 379.13 | 381.57 | 373.98 | 2082430 |
| 1746484800 | 381.36 | 3.14 | 0.83 | 377.85 | 383.99 | 373.055 | 1619409 |
| 1746225600 | 378.22 | 4.23 | 1.13 | 373.89 | 379.33 | 363.08 | 3707874 |
| 1746139200 | 373.99 | 0.07 | 0.02 | 372.42 | 376.18 | 368.535 | 1634381 |
| 1746052800 | 373.92 | 3 | 0.81 | 370 | 375.16 | 366.56 | 2251745 |
| 1745966400 | 370.92 | 4.43 | 1.21 | 366.98 | 372.32 | 365.81 | 1108135 |
| 1745880000 | 366.49 | 1.43 | 0.39 | 366.99 | 368.95 | 363.91 | 1223262 |
| 1745620800 | 365.06 | 4.01 | 1.11 | 360.6 | 366.235 | 359.3801 | 1462627 |
| 1745534400 | 361.05 | 3.94 | 1.10 | 358.65 | 361.33 | 354.47 | 1349785 |
| 1745448000 | 357.11 | 8.99 | 2.58 | 355.105 | 368.365 | 355.1 | 1495297 |
| 1745361600 | 348.12 | 8.53 | 2.51 | 342.12 | 349.45 | 340.65 | 1506833 |
| 1745275200 | 339.59 | -6.91 | -1.99 | 344.71 | 345.635 | 335.12 | 1312534 |
| 1744929600 | 346.5 | -0.17 | -0.05 | 346.17 | 351.04 | 343.19 | 1349931 |
| 1744843200 | 346.67 | -0.13 | -0.04 | 348.24 | 352.58 | 343.58 | 1301785 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
