News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 0.136170212766 | 470 | 497.14 | 453 | 83702 | 479.2485306 | CS |
| 4 | -31.06 | -6.19095076739 | 501.7 | 528.49 | 453 | 62521 | 490.65512656 | CS |
| 12 | -21.47 | -4.36284570523 | 492.11 | 555.905 | 435.19 | 59420 | 490.79940858 | CS |
| 26 | 47.29 | 11.1704263612 | 423.35 | 555.905 | 414.155 | 61978 | 472.37816425 | CS |
| 52 | -86.21 | -15.4817275748 | 556.85 | 614.955 | 409.22 | 57028 | 492.35383719 | CS |
| 156 | -21.77 | -4.42111248756 | 492.41 | 648.95 | 358 | 72492 | 490.59538901 | CS |
| 260 | 45 | 10.5723146321 | 425.64 | 703.265 | 199.0001 | 109780 | 440.23288832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 483.26 | -10.65 | -2.16 | 490.07 | 497.14 | 469.14 | 104595 |
| 1741390500 | 493.91 | 12.6 | 2.62 | 481.12 | 495.375 | 474.2 | 74253 |
| 1741304100 | 481.31 | 0.65 | 0.14 | 472.73 | 484.67 | 467.51 | 67556 |
| 1741217700 | 480.66 | 15.18 | 3.26 | 465.48 | 480.66 | 463.07 | 47573 |
| 1741131300 | 465.48 | -11.85 | -2.48 | 470 | 474.5 | 453 | 124534 |
| 1741044900 | 477.33 | -15.06 | -3.06 | 492.06 | 496.245 | 471.49 | 122849 |
| 1740785700 | 492.39 | 16.01 | 3.36 | 477.81 | 493.335 | 477.81 | 79715 |
| 1740699300 | 476.38 | -4.14 | -0.86 | 481.81 | 487.2665 | 476.14 | 43570 |
| 1740612900 | 480.52 | 1.01 | 0.21 | 483.16 | 489.21 | 478 | 40888 |
| 1740526500 | 479.51 | -10.7 | -2.18 | 490.92 | 494.19 | 477.79 | 52536 |
| 1740440100 | 490.21 | -5.35 | -1.08 | 495.96 | 500.45 | 488.7575 | 53253 |
| 1740180900 | 495.56 | -18.13 | -3.53 | 517.65 | 517.65 | 492.77 | 79680 |
| 1740094500 | 513.69 | -8.83 | -1.69 | 524.6 | 524.6 | 511.16 | 39313 |
| 1740008100 | 522.52 | -2.19 | -0.42 | 524.2 | 528.49 | 518.38 | 49853 |
| 1739921700 | 524.705 | 4.1 | 0.79 | 520.61 | 527 | 517.16 | 59583 |
| 1739576100 | 520.61 | 8.71 | 1.70 | 514.9 | 525.46 | 514.9 | 38540 |
| 1739489700 | 511.9 | 9.19 | 1.83 | 505 | 513.5 | 505 | 32388 |
| 1739403300 | 502.71 | -4.76 | -0.94 | 501.65 | 506.58 | 499.045 | 28714 |
| 1739316900 | 507.47 | 4.1 | 0.81 | 501.7 | 512.71 | 500 | 48507 |
| 1739230500 | 503.37 | -6.89 | -1.35 | 511.44 | 511.855 | 501.765 | 62375 |
| 1738971300 | 510.26 | -9.27 | -1.78 | 516.48 | 518.94 | 504.47 | 72499 |
| 1738884900 | 519.53 | 0.18 | 0.03 | 520 | 526.455 | 517.55499 | 63253 |
| 1738798500 | 519.35 | 0.63 | 0.12 | 520.62 | 525.505 | 514.41 | 74491 |
| 1738712100 | 518.72 | 8.12 | 1.59 | 507.38 | 518.72 | 506.6 | 91228 |
| 1738625700 | 510.6 | 2.83 | 0.56 | 492.98 | 512.32 | 492.98 | 101666 |
| 1738366500 | 507.77 | -6.29 | -1.22 | 550 | 555.905 | 493.165 | 131165 |
| 1738280100 | 514.05999 | -10.96 | -2.09 | 535.27 | 539.05999 | 512.61 | 89433 |
| 1738193700 | 525.02 | -0.62 | -0.12 | 525.7 | 539.755 | 522.45 | 63062 |
| 1738107300 | 525.64 | 1.53 | 0.29 | 519.79999 | 530.38 | 519.79999 | 63181 |
| 1738020900 | 524.11 | 0.56 | 0.11 | 521.96 | 528.24 | 519.11 | 49478 |
| 1737761700 | 523.54999 | 18.26 | 3.61 | 522.35 | 526.96 | 518.77 | 59693 |
| 1737675300 | 505.29 | 0 | 0.00 | 505.29 | 505.29 | 505.29 | 0 |
| 1737588900 | 505.29 | 8.82 | 1.78 | 492.62 | 506.97 | 492.62 | 79631 |
| 1737502500 | 496.47 | 11.65 | 2.40 | 491.325 | 498.795 | 489.935 | 57348 |
| 1737156900 | 484.82 | 2.58 | 0.54 | 487.3 | 497.12 | 480.1 | 37272 |
| 1737070500 | 482.24 | 6.55 | 1.38 | 472.56 | 482.915 | 470.19 | 31226 |
| 1736984100 | 475.69 | 13.71 | 2.97 | 471.84 | 479.005 | 468.49 | 38884 |
| 1736897700 | 461.98 | 10.36 | 2.29 | 453.62 | 462.94 | 453.62 | 30364 |
| 1736811300 | 451.62 | 11.18 | 2.54 | 437.12 | 452.175 | 437.12 | 41884 |
| 1736552100 | 440.44 | -14.11 | -3.10 | 447.41 | 447.41 | 435.19 | 76351 |
| 1736379300 | 454.55 | -11.73 | -2.52 | 460.28 | 463.1 | 453.52 | 61530 |
| 1736292900 | 466.28 | -4.51 | -0.96 | 472.5 | 476.89 | 462.605 | 54930 |
| 1736206500 | 470.79 | 2.92 | 0.62 | 470.2 | 481.3 | 469.93 | 30299 |
| 1735947300 | 467.87 | 2.67 | 0.57 | 465.9 | 470 | 452.88 | 68537 |
| 1735860900 | 465.2 | -4.26 | -0.91 | 475.02 | 488.5 | 457.935 | 52675 |
| 1735688100 | 469.46 | 5.26 | 1.13 | 466.41 | 473.48 | 466.01 | 46401 |
| 1735601700 | 464.205 | -5 | -1.06 | 467.43 | 469.5 | 457.95 | 30556 |
| 1735342500 | 469.2 | -3.62 | -0.77 | 472.69 | 473.79 | 464.28 | 28814 |
| 1735256100 | 472.82 | 4.03 | 0.86 | 464.87 | 474.67 | 464 | 30076 |
| 1735077840 | 468.79 | 7.43 | 1.61 | 459.4 | 468.79 | 458.46 | 13208 |
| 1734996900 | 461.36 | 0.17 | 0.04 | 459.79 | 470.6 | 454.025 | 43905 |
| 1734737700 | 461.19 | 0.2 | 0.04 | 459.05 | 466.56 | 457.095 | 72359 |
| 1734651300 | 460.99 | -7.88 | -1.68 | 471.77 | 478.6 | 454.2084 | 60691 |
| 1734564900 | 468.87 | -21.87 | -4.46 | 490.74 | 495.79 | 468.87 | 56051 |
| 1734478500 | 490.74 | -5.45 | -1.10 | 492.11 | 497.7 | 484.56 | 56257 |
| 1734392100 | 496.19 | 10.6 | 2.18 | 483.23 | 496.95 | 483.23 | 60721 |
| 1734132900 | 485.59 | -11.59 | -2.33 | 497.18 | 497.18 | 485.59 | 52170 |
| 1734046500 | 497.18 | 1.42 | 0.29 | 491.68 | 498.87 | 489.69 | 48301 |
| 1733960100 | 495.76 | 1.72 | 0.35 | 495.93 | 498.71 | 488.05 | 57584 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
