News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.04 | 4.02247591866 | 448.48 | 469.03 | 435.79 | 199395 | 448.06865567 | CS |
| 4 | 81.52 | 21.174025974 | 385 | 470.93 | 372.45 | 296026 | 417.52864195 | CS |
| 12 | 46.46 | 11.0603247155 | 420.06 | 470.93 | 372.45 | 314848 | 407.74179517 | CS |
| 26 | 97.05 | 26.2673559423 | 369.47 | 470.93 | 363.9 | 285985 | 406.05406885 | CS |
| 52 | 197.3 | 73.2857885744 | 269.22 | 470.93 | 217.08 | 270696 | 352.33709298 | CS |
| 156 | 268.45 | 135.532892412 | 198.07 | 470.93 | 140.66 | 263717 | 253.41821807 | CS |
| 260 | 384.35 | 467.749787027 | 82.17 | 470.93 | 54.83 | 299063 | 200.24234885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 466.52 | 21.42 | 4.81 | 448.12 | 469.39 | 448.12 | 333970 |
| 1721947200 | 445.1 | 8.29 | 1.90 | 436.93 | 453.76 | 436.93 | 239166 |
| 1721860800 | 436.81 | -17.06 | -3.76 | 445.66 | 454.88 | 435.79 | 181754 |
| 1721774400 | 453.87 | -2.59 | -0.57 | 451.88 | 458.335 | 447.66 | 244552 |
| 1721688000 | 456.46 | 8.71 | 1.95 | 454.57 | 460.8 | 441.27 | 165696 |
| 1721428800 | 447.75 | -1.08 | -0.24 | 448.48 | 453.08 | 442.39 | 165807 |
| 1721342400 | 448.83 | 5.96 | 1.35 | 447.37 | 470.93 | 444.06 | 311254 |
| 1721256000 | 442.87 | -22.61 | -4.86 | 460 | 463.85 | 442.37 | 310486 |
| 1721169600 | 465.48 | 27.48 | 6.27 | 439.84 | 467.76 | 439.84 | 301732 |
| 1721083200 | 438 | 6.09 | 1.41 | 436.38 | 443.1 | 434.5 | 281826 |
| 1720824000 | 431.91 | 8.51 | 2.01 | 426.81 | 443.035 | 426.81 | 475845 |
| 1720737600 | 423.4 | 34.08 | 8.75 | 403 | 430.03 | 403 | 517285 |
| 1720651200 | 389.32 | 9.02 | 2.37 | 383.68 | 390.11 | 380.74 | 277725 |
| 1720564800 | 380.3 | -5.23 | -1.36 | 383.18 | 391.4 | 379.56 | 338185 |
| 1720478400 | 385.53 | 8.67 | 2.30 | 377.47 | 387.3 | 377.47 | 406921 |
| 1720219200 | 376.86 | -2.33 | -0.61 | 379.19 | 382.64 | 373.09 | 253001 |
| 1720040640 | 379.19 | 5.37 | 1.44 | 373.38 | 386.1 | 372.45 | 203890 |
| 1719960000 | 373.82 | -6.04 | -1.59 | 378.29 | 379.37 | 372.58 | 333603 |
| 1719873600 | 379.86 | -1.59 | -0.42 | 385 | 388.04 | 374.02 | 319735 |
| 1719614400 | 381.45 | 0 | 0.00 | 381.45 | 381.45 | 381.45 | 0 |
| 1719528000 | 381.45 | 0.08 | 0.02 | 380.46 | 384.19 | 378.68 | 303373 |
| 1719441600 | 381.37 | 1.92 | 0.51 | 378.55 | 383.4099 | 376.3 | 281997 |
| 1719355200 | 379.45 | -12.04 | -3.08 | 385.66 | 388.47 | 373.135 | 458579 |
| 1719268800 | 391.49 | 3.11 | 0.80 | 388.38 | 397.26 | 386.67 | 258795 |
| 1719009600 | 388.38 | 0.2 | 0.05 | 386.21 | 388.93 | 381.41 | 602808 |
| 1718923200 | 388.18 | -23.11 | -5.62 | 406.35 | 412.82 | 388.1 | 565318 |
| 1718750400 | 411.29 | -2.89 | -0.70 | 414.01 | 414.7998 | 407.51 | 279509 |
| 1718664000 | 414.18 | -0.21 | -0.05 | 413.35 | 418.28 | 409.57 | 211005 |
| 1718404800 | 414.39 | -8.32 | -1.97 | 414.52 | 417.48 | 407.175 | 260551 |
| 1718318400 | 422.71 | 3.1 | 0.74 | 417.51 | 423.96 | 412.32 | 272615 |
| 1718232000 | 419.61 | 25.23 | 6.40 | 408 | 426.785 | 408 | 319854 |
| 1718145600 | 394.38 | -8.66 | -2.15 | 403.33 | 403.33 | 393.24 | 329714 |
| 1718059200 | 403.04 | 0.95 | 0.24 | 400.5 | 404.81 | 396.71 | 223874 |
| 1717800000 | 402.09 | -8.1 | -1.97 | 400.18 | 405.135 | 396.58 | 262349 |
| 1717713600 | 410.19 | -3.51 | -0.85 | 412.4 | 418 | 408.04 | 324376 |
| 1717627200 | 413.7 | 14.3 | 3.58 | 401.38 | 415.14 | 400 | 272061 |
| 1717540800 | 399.4 | -8.23 | -2.02 | 407 | 410.45 | 397.8 | 422774 |
| 1717454400 | 407.63 | -10.32 | -2.47 | 418 | 418.17 | 405.47 | 216483 |
| 1717195200 | 417.95 | 4.64 | 1.12 | 412.14 | 420.32 | 409.76 | 262885 |
| 1717108800 | 413.31 | 13.91 | 3.48 | 402.5 | 415.05 | 397.42 | 228360 |
| 1717022400 | 399.4 | -3.64 | -0.90 | 398.6 | 405 | 396.68 | 211013 |
| 1716936000 | 403.04 | -6.54 | -1.60 | 409.97 | 414.25 | 402.23 | 234950 |
| 1716590400 | 409.58 | 8.06 | 2.01 | 401.24 | 410.29 | 401.24 | 149448 |
| 1716504000 | 401.52 | -0.71 | -0.18 | 406.41 | 406.41 | 398.3 | 183694 |
| 1716417600 | 402.23 | -5.4 | -1.32 | 407 | 410.45 | 399.71 | 292756 |
| 1716331200 | 407.63 | 2.52 | 0.62 | 406.26 | 408.47 | 397.7 | 259919 |
| 1716244800 | 405.11 | 1.07 | 0.26 | 403.83 | 410.18 | 402.515 | 215085 |
| 1715985600 | 404.04 | -1.9 | -0.47 | 406.4 | 407.86 | 401.3 | 200086 |
| 1715899200 | 405.94 | -23.56 | -5.49 | 427.87 | 427.87 | 405.9 | 367196 |
| 1715812800 | 429.5 | 9.55 | 2.27 | 424.57 | 436.29 | 424.57 | 306098 |
| 1715726400 | 419.95 | 10.29 | 2.51 | 410.93 | 424.245 | 409.95 | 320751 |
| 1715640000 | 409.66 | -4.77 | -1.15 | 415.14 | 417.53 | 409.355 | 334419 |
| 1715380800 | 414.43 | 5.75 | 1.41 | 409 | 415.68 | 407.42 | 262402 |
| 1715294400 | 408.68 | 11.93 | 3.01 | 394.79 | 409.006 | 394.79 | 265838 |
| 1715208000 | 396.75 | 0.15 | 0.04 | 394.57 | 401.95 | 392.35 | 399689 |
| 1715121600 | 396.6 | -20.97 | -5.02 | 410.2 | 423.73 | 394.825 | 634318 |
| 1715035200 | 417.57 | 15.05 | 3.74 | 411.44 | 417.57 | 407.34 | 514958 |
| 1714776000 | 402.52 | -6.36 | -1.56 | 420.06 | 425.62 | 401.78 | 793119 |
| 1714689600 | 408.88 | 0.84 | 0.21 | 409.2 | 413.6 | 401.571 | 266403 |
| 1714603200 | 408.04 | 3.37 | 0.83 | 403 | 423.34 | 402 | 230135 |
| 1714516800 | 404.67 | -9.47 | -2.29 | 410.7 | 412.7 | 404.64 | 232272 |
| 1714430400 | 414.14 | 7.06 | 1.73 | 409 | 415.169 | 408.27 | 206883 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
