News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.74 | -1.49767793258 | 450.03 | 450.1392 | 438.7 | 2697326 | 445.84088095 | SP |
| 4 | 19.01 | 4.48053172433 | 424.28 | 450.1392 | 418.51 | 2709467 | 438.99128914 | SP |
| 12 | 7.45 | 1.70934287812 | 435.84 | 451.55 | 418.51 | 2993125 | 436.934191 | SP |
| 26 | 50.66 | 12.9027328528 | 392.63 | 451.55 | 387.2796 | 3046202 | 426.58532528 | SP |
| 52 | 56.9 | 14.7260539869 | 386.39 | 451.55 | 376.14 | 3249495 | 407.68165124 | SP |
| 156 | 92.03 | 26.1999658373 | 351.26 | 451.55 | 286.62 | 3697958 | 356.90692842 | SP |
| 260 | 150.53 | 51.4175433802 | 292.76 | 451.55 | 181.19 | 4118640 | 330.84846041 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 443.12 | -4.24 | -0.95 | 447.78 | 448.49 | 442.8 | 2213180 |
| 1738884600 | 447.36 | -1.31 | -0.29 | 449.35 | 449.73 | 445.39 | 1838424 |
| 1738798200 | 448.67 | 3.14 | 0.70 | 445.72 | 448.8499 | 443.41 | 2212372 |
| 1738711800 | 445.53 | 1.26 | 0.28 | 444.23 | 446 | 443.27 | 1880080 |
| 1738625400 | 444.27 | -1.12 | -0.25 | 439.61 | 445.895 | 438.7 | 4518413 |
| 1738366200 | 445.39 | -3.43 | -0.76 | 450.03 | 450.1392 | 445.04 | 3037340 |
| 1738279800 | 448.82 | 1.64 | 0.37 | 446.54 | 450.11 | 446.35 | 2268576 |
| 1738193400 | 447.18 | -1.23 | -0.27 | 448.21 | 449.61 | 445.768 | 2164747 |
| 1738107000 | 448.41 | 1.29 | 0.29 | 447.2 | 449.74 | 446.18 | 2214009 |
| 1738020600 | 447.12 | 3 | 0.68 | 440.64 | 447.31 | 440.54 | 3638492 |
| 1737761400 | 444.12 | 2.84 | 0.64 | 444.8 | 445.48 | 443.34 | 1951881 |
| 1737675000 | 441.28 | 0 | 0.00 | 441.28 | 441.28 | 441.28 | 0 |
| 1737588600 | 441.28 | 1.18 | 0.27 | 441.49 | 442 | 440.3501 | 3155683 |
| 1737502200 | 440.1 | 5.38 | 1.24 | 436.35 | 440.43 | 436.31 | 2005848 |
| 1737156600 | 434.72 | 3.16 | 0.73 | 434.54 | 436.39 | 433.97 | 2741653 |
| 1737070200 | 431.56 | -0.68 | -0.16 | 432.09 | 432.91 | 430.76 | 2512289 |
| 1736983800 | 432.24 | 7.09 | 1.67 | 431.56 | 433.28 | 430.5 | 4008368 |
| 1736897400 | 425.15 | 2.19 | 0.52 | 424.88 | 425.51 | 421.55 | 2635878 |
| 1736811000 | 422.96 | 3.63 | 0.87 | 418.76 | 423.24 | 418.51 | 2572145 |
| 1736551800 | 419.33 | -6.8 | -1.60 | 424.28 | 424.33 | 418.8 | 3414200 |
| 1736379000 | 426.13 | 0.8 | 0.19 | 425.41 | 426.56 | 423.26 | 1903652 |
| 1736292600 | 425.33 | -1.8 | -0.42 | 428.9 | 429.32 | 423.86 | 2030635 |
| 1736206200 | 427.13 | -0.03 | -0.01 | 428.86 | 431.12 | 426.08 | 3442869 |
| 1735947000 | 427.16 | 3.36 | 0.79 | 425.85 | 427.77 | 424.2 | 2153653 |
| 1735860600 | 423.8 | -1.7 | -0.40 | 428.34 | 428.96 | 421.59 | 4184380 |
| 1735687800 | 425.5 | -0.27 | -0.06 | 426.91 | 427.7399 | 424.035 | 2424512 |
| 1735601400 | 425.77 | -4.23 | -0.98 | 425.47 | 427.66 | 422.52 | 3859795 |
| 1735342200 | 430 | -3.21 | -0.74 | 430.58 | 432.29 | 427.43 | 2427623 |
| 1735255800 | 433.21 | 0.71 | 0.16 | 430.97 | 433.67 | 430.92 | 1753668 |
| 1735077840 | 432.5 | 3.61 | 0.84 | 428.89 | 432.63 | 428.28 | 1431692 |
| 1734996600 | 428.89 | 0.35 | 0.08 | 427.3 | 429.439 | 424.98 | 2574634 |
| 1734737400 | 428.54 | 4.01 | 0.94 | 422.06 | 432.08 | 421.72 | 6068300 |
| 1734651000 | 424.53 | 0.31 | 0.07 | 427.51 | 428.97 | 424.45 | 4857743 |
| 1734564600 | 424.22 | -11.35 | -2.61 | 435.98 | 438.04 | 423.98 | 6108555 |
| 1734478200 | 435.57 | -2.8 | -0.64 | 436.18 | 436.825 | 434.43 | 3094175 |
| 1734391800 | 438.37 | -1 | -0.23 | 439.65 | 440.67 | 437.95 | 1982208 |
| 1734132600 | 439.37 | -0.9 | -0.20 | 440.86 | 441.53 | 438.92 | 2547477 |
| 1734046200 | 440.27 | -2.24 | -0.51 | 442.49 | 443.12 | 440.0549 | 3247156 |
| 1733959800 | 442.51 | -1.18 | -0.27 | 444.11 | 444.74 | 442.38 | 2077260 |
| 1733873400 | 443.69 | -1.39 | -0.31 | 444.51 | 445.8 | 442.95 | 2400106 |
| 1733787000 | 445.08 | -2.07 | -0.46 | 447.65 | 448.28 | 444.8005 | 1991777 |
| 1733527800 | 447.15 | -1.52 | -0.34 | 449.49 | 449.96 | 446.78 | 1910589 |
| 1733441400 | 448.67 | -2.27 | -0.50 | 450.48 | 451.48 | 448.35 | 1883841 |
| 1733355000 | 450.94 | 3.05 | 0.68 | 449.85 | 451.55 | 448.78 | 3524546 |
| 1733268600 | 447.89 | -0.85 | -0.19 | 449.15 | 449.6 | 446.61 | 1649899 |
| 1733182200 | 448.74 | -1.35 | -0.30 | 450.61 | 451 | 447.93 | 2615864 |
| 1732917840 | 450.09 | 2.35 | 0.52 | 448.3 | 451.28 | 448.24 | 3474056 |
| 1732750200 | 447.74 | -1.14 | -0.25 | 449.18 | 450.64 | 447.37 | 2923046 |
| 1732663800 | 448.88 | 1.32 | 0.29 | 446.56 | 449.33 | 444.66 | 4054486 |
| 1732577400 | 447.56 | 4.4 | 0.99 | 446.61 | 448.4 | 445.4 | 2529819 |
| 1732318200 | 443.16 | 4.19 | 0.95 | 439.59 | 443.57 | 439.32 | 5429828 |
| 1732231800 | 438.97 | 4.68 | 1.08 | 435.86 | 440.54 | 433.63 | 7556150 |
| 1732145400 | 434.29 | 1.45 | 0.33 | 433.55 | 434.91 | 430.92 | 3909215 |
| 1732059000 | 432.84 | -1.35 | -0.31 | 430.73 | 434.12 | 429.6401 | 3172628 |
| 1731972600 | 434.19 | -0.32 | -0.07 | 434.17 | 435.33 | 433.19 | 2207229 |
| 1731713400 | 434.51 | -3.19 | -0.73 | 435.84 | 436.51 | 433.52 | 3455278 |
| 1731627000 | 437.7 | -2.11 | -0.48 | 440.59 | 440.94 | 437.101 | 2464078 |
| 1731540600 | 439.81 | 0.42 | 0.10 | 439.91 | 441.55 | 438.44 | 2628168 |
| 1731454200 | 439.39 | -3.62 | -0.82 | 443.58 | 444.22 | 439.0501 | 3450318 |
| 1731367800 | 443.01 | 2.9 | 0.66 | 441.88 | 444.87 | 441.82 | 4058814 |
| 1731108600 | 440.11 | 2.72 | 0.62 | 438.3 | 441.7 | 437.4 | 5013131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
