News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -22.65 | -5.02495840266 | 450.75 | 455.59 | 418.31 | 3044965 | 446.36075359 | CS |
| 4 | 49.28 | 13.0088168523 | 378.82 | 455.59 | 359.66 | 3240085 | 416.97441809 | CS |
| 12 | 78.6 | 22.4892703863 | 349.5 | 455.59 | 335.5994 | 3172841 | 379.94397918 | CS |
| 26 | 161.09 | 60.3310737426 | 267.01 | 455.59 | 242.25 | 3654369 | 329.96453118 | CS |
| 52 | 144.8 | 51.1118955171 | 283.3 | 455.59 | 201.5 | 4800585 | 316.51327786 | CS |
| 156 | 266.6 | 165.077399381 | 161.5 | 455.59 | 92.26 | 4338531 | 221.42885755 | CS |
| 260 | 365.52 | 584.084372004 | 62.58 | 455.59 | 31.95 | 4405354 | 197.23180785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 436.14 | -14 | -3.11 | 441.52 | 442.73 | 418.31 | 4765919 |
| 1740008100 | 450.14 | -5.22 | -1.15 | 455.1 | 455.59 | 444.59 | 2406225 |
| 1739921700 | 455.36 | 3.62 | 0.80 | 451.5 | 455.44 | 446.69 | 2594014 |
| 1739576100 | 451.74 | -2.03 | -0.45 | 450.75 | 453.4599 | 442.87 | 2843116 |
| 1739489700 | 453.77 | 19.14 | 4.40 | 435 | 454.13 | 432.19672 | 3677522 |
| 1739403300 | 434.63 | 2.99 | 0.69 | 425.2 | 437.5964 | 424.21 | 2008747 |
| 1739316900 | 431.64 | 2.72 | 0.63 | 426.65 | 434.7839 | 424.08 | 2322531 |
| 1739230500 | 428.92 | 7.33 | 1.74 | 424.72 | 431.9041 | 424.485 | 2257079 |
| 1738971300 | 421.59 | 1.08 | 0.26 | 424 | 431.3252 | 419.32 | 3521020 |
| 1738884900 | 420.51 | 3.29 | 0.79 | 417 | 421.625 | 413.7243 | 2414442 |
| 1738798500 | 417.22 | 9.7 | 2.38 | 408 | 419.39 | 405.0316 | 3110753 |
| 1738712100 | 407.52 | 9.95 | 2.50 | 397.45 | 408.4399 | 396 | 2859968 |
| 1738625700 | 397.57 | -0.5 | -0.13 | 386.945 | 399.94 | 384.24 | 3549706 |
| 1738366500 | 398.07 | 1.2 | 0.30 | 398.7 | 408.1 | 397.62 | 3061280 |
| 1738280100 | 396.87 | -0.2 | -0.05 | 399.73 | 403.0802 | 390.85 | 2765063 |
| 1738193700 | 397.07 | -11.61 | -2.84 | 404.35 | 404.35 | 390.2201 | 4271864 |
| 1738107300 | 408.68 | 34.93 | 9.35 | 373.49 | 411.2999 | 372.57 | 8208708 |
| 1738020900 | 373.75 | -1.17 | -0.31 | 366.75 | 382.45 | 359.66 | 3718565 |
| 1737761700 | 374.92 | -3.06 | -0.81 | 378.82 | 384.2999 | 373.67 | 2273533 |
| 1737675300 | 377.98 | 0 | 0.00 | 377.98 | 377.98 | 377.98 | 0 |
| 1737588900 | 377.98 | 11.57 | 3.16 | 369 | 381.4895 | 363 | 3458122 |
| 1737502500 | 366.41 | 9.41 | 2.64 | 360.45 | 370 | 358.3 | 2627129 |
| 1737156900 | 357 | -6.38 | -1.76 | 370.86 | 370.95 | 349.55 | 5026213 |
| 1737070500 | 363.38 | 1.36 | 0.38 | 366.48 | 369.0182 | 360.66 | 2441258 |
| 1736984100 | 362.02 | 13.98 | 4.02 | 355 | 365.25 | 352.96 | 2881303 |
| 1736897700 | 348.04 | 6.58 | 1.93 | 345 | 351.972 | 343.25 | 2532965 |
| 1736811300 | 341.46 | -7.38 | -2.12 | 342.96 | 345.17 | 335.5994 | 3332203 |
| 1736552100 | 348.84 | -9.88 | -2.75 | 354.91 | 354.91 | 343.99 | 2825302 |
| 1736379300 | 358.72 | -1.21 | -0.34 | 356.99 | 365.065 | 351.31 | 2547536 |
| 1736292900 | 359.93 | -6.43 | -1.76 | 366.09 | 370.37 | 354.125 | 2644016 |
| 1736206500 | 366.36 | 7.34 | 2.04 | 362.5 | 368.39 | 356.03 | 2886790 |
| 1735947300 | 359.02 | 11.68 | 3.36 | 349.63 | 359.6899 | 348 | 2662334 |
| 1735860900 | 347.34 | 5.18 | 1.51 | 347.2 | 350.5 | 341.0366 | 2744611 |
| 1735688100 | 342.16 | -7.15 | -2.05 | 351.86 | 351.86 | 339.72 | 2237339 |
| 1735601700 | 349.31 | -5.68 | -1.60 | 347.61 | 352.875 | 344.34 | 2463856 |
| 1735342500 | 354.99 | -10.09 | -2.76 | 362 | 362 | 349.85 | 3340300 |
| 1735256100 | 365.08 | -0.71 | -0.19 | 365.75 | 366.64 | 361.9401 | 1231712 |
| 1735077840 | 365.79 | 4.29 | 1.19 | 361.75 | 366 | 359.26 | 1289800 |
| 1734996900 | 361.5 | -0.79 | -0.22 | 358.51 | 365.73 | 354.23 | 2750827 |
| 1734737700 | 362.29 | 11.26 | 3.21 | 347 | 365.44 | 345.05 | 5214736 |
| 1734651300 | 351.03 | 1.85 | 0.53 | 364.93 | 365 | 349.75 | 4321615 |
| 1734564900 | 349.18 | -27.24 | -7.24 | 376.85 | 379.1816 | 345.466 | 4810609 |
| 1734478500 | 376.42 | -11.78 | -3.03 | 386.72 | 388 | 373.24 | 3886912 |
| 1734392100 | 388.2 | 20.18 | 5.48 | 368.8 | 389 | 364.89 | 5175383 |
| 1734132900 | 368.02 | 2.52 | 0.69 | 365.3 | 370.29 | 361.52 | 3117474 |
| 1734046500 | 365.5 | 2.53 | 0.70 | 360.77 | 365.84 | 357.55 | 2184517 |
| 1733960100 | 362.97 | 16.2 | 4.67 | 348.42 | 364.9 | 348.19 | 3523377 |
| 1733873700 | 346.775 | -6.83 | -1.93 | 355.59 | 357.26 | 344.6 | 2416562 |
| 1733787300 | 353.6 | -12.05 | -3.30 | 365.95 | 366.59 | 351.77 | 2850042 |
| 1733528100 | 365.65 | 0.81 | 0.22 | 364.58 | 371.2464 | 361.04 | 3234839 |
| 1733441700 | 364.84 | 0.68 | 0.19 | 362 | 366.25 | 358.6253 | 3199537 |
| 1733355300 | 364.16 | 14.21 | 4.06 | 353 | 366.44 | 348.5 | 5057475 |
| 1733268900 | 349.95 | 3.15 | 0.91 | 345.48 | 351.95 | 343.4 | 3377554 |
| 1733182500 | 346.8 | 0.83 | 0.24 | 344.9 | 354.34 | 336.65 | 5456126 |
| 1732917840 | 345.97 | -1.62 | -0.47 | 349.5 | 350.16 | 344.72 | 2425518 |
| 1732750500 | 347.59 | -16.71 | -4.59 | 359 | 359.22 | 340.52 | 10793367 |
| 1732664100 | 364.3 | 0.62 | 0.17 | 363.52 | 367.35 | 359.25 | 6842945 |
| 1732577700 | 363.68 | -8.58 | -2.30 | 375 | 377.42 | 360.8205 | 4937561 |
| 1732318500 | 372.26 | 14.71 | 4.11 | 360.5 | 372.56 | 357.95 | 3438693 |
| 1732232100 | 357.55 | 7.4 | 2.11 | 354.5 | 362.3999 | 351.5 | 4522631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
