News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.61 | -2.19882199201 | 528.01 | 528.55 | 506.2105 | 1999184 | 515.10304033 | CS |
| 4 | 1.7 | 0.330289489023 | 514.7 | 550.7 | 503.18 | 1688502 | 524.36144533 | CS |
| 12 | 25.58 | 5.21168656534 | 490.82 | 568.69 | 489.43 | 1614436 | 532.06967221 | CS |
| 26 | -78.6 | -13.2100840336 | 595 | 614.72 | 425.265 | 1974109 | 527.22777712 | CS |
| 52 | 86.39 | 20.0902304598 | 430.01 | 614.72 | 413.82 | 1659322 | 515.88137164 | CS |
| 156 | 305.14 | 144.438133106 | 211.26 | 614.72 | 180.07 | 1725742 | 366.36473426 | CS |
| 260 | -93.6 | -15.3442622951 | 610 | 1087.01 | 180.07 | 1468727 | 389.38388195 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752705300 | 512.64 | 0.41 | 0.08 | 512.51 | 515.14 | 506.2105 | 1863689 |
| 1752618900 | 512.23 | -4.21 | -0.82 | 519.21 | 521.28 | 510.8402 | 1673571 |
| 1752532500 | 516.44 | 4.38 | 0.86 | 510.5 | 522.1 | 509.88 | 2082549 |
| 1752273300 | 512.05999 | -13.99 | -2.66 | 524 | 524 | 508.13 | 2951453 |
| 1752186900 | 526.04999 | -2.08 | -0.39 | 528.01 | 528.54999 | 520.25 | 1424659 |
| 1752100500 | 528.13 | 0.83 | 0.16 | 529.82 | 530.70989 | 523.16 | 1381351 |
| 1752014100 | 527.29999 | -7.41 | -1.39 | 535.28 | 539.59 | 525.665 | 1609050 |
| 1751927700 | 534.71 | -9.76 | -1.79 | 543.23 | 544.88 | 532.88 | 1191651 |
| 1751576640 | 544.47 | 3.87 | 0.72 | 545.04999 | 547 | 542.39 | 704817 |
| 1751495700 | 540.6 | 2.61 | 0.49 | 535.34 | 550.7 | 535.34 | 1487324 |
| 1751409300 | 537.99 | -5.42 | -1.00 | 542.58 | 545.80999 | 531.67499 | 1649148 |
| 1751322900 | 543.41 | 9.7 | 1.82 | 534.41999 | 544.5 | 534.41999 | 1584229 |
| 1751063700 | 533.71 | -0.48 | -0.09 | 535.7 | 544.24 | 533.085 | 2013991 |
| 1750977300 | 534.19 | 12.56 | 2.41 | 527 | 539.6342 | 525.84 | 1966115 |
| 1750890900 | 521.63 | -1.45 | -0.28 | 524.29999 | 528.14 | 521.26 | 1178045 |
| 1750804500 | 523.08 | 7.99 | 1.55 | 518.80499 | 523.86 | 510.78 | 1593749 |
| 1750718100 | 515.09 | 5.73 | 1.12 | 507.5 | 515.36 | 503.18 | 1218399 |
| 1750458900 | 509.36 | -0.13 | -0.03 | 514.7 | 515.01 | 508.76 | 2819246 |
| 1750286100 | 509.49 | -2.62 | -0.51 | 512.47 | 513.96 | 506.535 | 1173848 |
| 1750199700 | 512.11 | -6.93 | -1.34 | 515.80999 | 517.72 | 508.99 | 1505291 |
| 1750113300 | 519.04 | 6.86 | 1.34 | 514 | 523.53 | 514 | 1513423 |
| 1749854100 | 512.17999 | -0.82 | -0.16 | 503.29 | 518.16999 | 500.29 | 2181932 |
| 1749767700 | 513 | -9.41 | -1.80 | 520.97 | 522 | 511.7601 | 2390932 |
| 1749681300 | 522.41 | -7.19 | -1.36 | 529.19 | 529.3401 | 521.5 | 1676479 |
| 1749594900 | 529.6 | 3.45 | 0.66 | 526.74 | 531.92999 | 520.29999 | 2026983 |
| 1749508500 | 526.15 | -30.93 | -5.55 | 531.01 | 531.5875 | 498.1672 | 4805671 |
| 1749249300 | 557.08 | -0.98 | -0.18 | 562.17999 | 564.15 | 555.76 | 1104234 |
| 1749162900 | 558.05999 | 0.11 | 0.02 | 561 | 563.9442 | 557.21 | 1243538 |
| 1749076500 | 557.95 | 6.1 | 1.11 | 552.575 | 559.69 | 550.9301 | 1145808 |
| 1748990100 | 551.85 | -1.44 | -0.26 | 550.67999 | 555.13 | 548.015 | 1714367 |
| 1748903700 | 553.29 | 0.95 | 0.17 | 549.05999 | 554.697 | 542.87 | 1059468 |
| 1748644500 | 552.34 | -3.41 | -0.61 | 554.52 | 555 | 545.73 | 2096995 |
| 1748558100 | 555.75 | 3.34 | 0.60 | 556.47 | 559.79999 | 551.7 | 1139183 |
| 1748471700 | 552.41 | 2.22 | 0.40 | 550.51 | 556.16 | 549.42999 | 1009711 |
| 1748385300 | 550.19 | 10.65 | 1.97 | 548.66 | 553.16 | 547.08579 | 1243930 |
| 1748039700 | 539.54 | -3.13 | -0.58 | 535.5 | 542.06629 | 529.15 | 1138676 |
| 1747953300 | 542.66999 | -4.4 | -0.80 | 545.85 | 546.0356 | 540.785 | 1128920 |
| 1747866900 | 547.07 | -10.09 | -1.81 | 556.55999 | 558.76 | 545.525 | 1507789 |
| 1747780500 | 557.16 | -4.47 | -0.80 | 557.29 | 557.91999 | 553 | 1235311 |
| 1747694100 | 561.63 | -1.97 | -0.35 | 556.455 | 562.605 | 553.94 | 1419745 |
| 1747434900 | 563.6 | 3.32 | 0.59 | 563.575 | 563.94 | 555.62 | 1422413 |
| 1747348500 | 560.28 | -5.66 | -1.00 | 561.32 | 564.05999 | 549.54999 | 1794718 |
| 1747262100 | 565.94 | 1.99 | 0.35 | 563 | 566.79999 | 560.29 | 1409705 |
| 1747175700 | 563.95 | 2.52 | 0.45 | 561.66999 | 568.69 | 559.88 | 1522676 |
| 1747089300 | 561.42999 | 24.92 | 4.64 | 555.5 | 561.615 | 547.67999 | 2036781 |
| 1746830100 | 536.51 | -1.65 | -0.31 | 540 | 542.7403 | 532.9 | 925659 |
| 1746743700 | 538.16 | 2.01 | 0.37 | 540 | 546.30999 | 538.01 | 1470197 |
| 1746657300 | 536.15 | 5.69 | 1.07 | 532.74 | 539.04999 | 528.87 | 1311591 |
| 1746570900 | 530.46 | -1.36 | -0.26 | 526.16 | 533.55999 | 523.59 | 1126158 |
| 1746484500 | 531.82 | 2.4 | 0.45 | 528.32 | 536.0599 | 522.945 | 1375562 |
| 1746225300 | 529.41999 | 12.24 | 2.37 | 526.74 | 535.6 | 525.02 | 1440640 |
| 1746138900 | 517.17999 | 1.38 | 0.27 | 518.12 | 524.44 | 512.66999 | 1672867 |
| 1746052500 | 515.79999 | 0.91 | 0.18 | 509.99 | 517.6 | 501.67 | 1650642 |
| 1745966100 | 514.89 | 0.88 | 0.17 | 512.9 | 516.78 | 507.51 | 1321530 |
| 1745879700 | 514.01 | -0.58 | -0.11 | 515.91 | 518.4 | 508.17 | 1386307 |
| 1745620500 | 514.59 | 6.46 | 1.27 | 513.17999 | 515.36 | 505.7517 | 2015999 |
| 1745534100 | 508.13 | 20.2 | 4.14 | 490.82 | 511.755 | 489.43 | 2284149 |
| 1745447700 | 487.93 | 9.19 | 1.92 | 498.2 | 515.53 | 485.09 | 3687766 |
| 1745361300 | 478.74 | 10.42 | 2.22 | 475.41 | 482.59 | 465.07 | 3098256 |
| 1745274900 | 468.32 | -14.42 | -2.99 | 475.94 | 478.9 | 463.05 | 2647462 |
| 1744929300 | 482.74 | 1.4 | 0.29 | 484.85 | 489.245 | 481.39 | 1619003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
