News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 63.44 | 19.0190670344 | 333.56 | 420.09 | 329.74 | 4597291 | 380.01173898 | CS |
| 4 | 80 | 25.2365930599 | 317 | 420.09 | 298.2 | 2363046 | 348.93064347 | CS |
| 12 | 130.1 | 48.7448482578 | 266.9 | 420.09 | 256.51 | 2122540 | 310.08588058 | CS |
| 26 | 82.34 | 26.1679272866 | 314.66 | 420.09 | 226.21 | 2159861 | 288.99023906 | CS |
| 52 | -96.95 | -19.6274926612 | 493.95 | 516.39 | 226.21 | 2083264 | 338.61207397 | CS |
| 156 | -15.27 | -3.7038833774 | 412.27 | 516.39 | 226.21 | 1784755 | 343.97829008 | CS |
| 260 | 165.33 | 71.3644407994 | 231.67 | 516.39 | 128.845 | 1692326 | 329.8102749 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733873700 | 397.1 | -7.69 | -1.90 | 404 | 407.55 | 393 | 2262659 |
| 1733787300 | 404.79 | 5.19 | 1.30 | 399.39 | 420.09 | 396.45 | 3707926 |
| 1733528100 | 399.6 | 54.79 | 15.89 | 378.95 | 409.7 | 377.345 | 10949067 |
| 1733441700 | 344.81 | 2.54 | 0.74 | 345.48 | 351.01 | 340.69 | 4374137 |
| 1733355300 | 342.27 | 1.61 | 0.47 | 340 | 342.94 | 337.145 | 2035407 |
| 1733268900 | 340.66 | 6.26 | 1.87 | 333.56 | 341.42 | 329.74 | 1919918 |
| 1733182500 | 334.39999 | 13.74 | 4.28 | 323.1 | 337.3 | 321.83 | 2329027 |
| 1732917840 | 320.66 | 1.14 | 0.36 | 321.93 | 324.16 | 318.49 | 839229 |
| 1732750500 | 319.52 | 0.68 | 0.21 | 319.82 | 322.8521 | 316.4123 | 1126317 |
| 1732664100 | 318.83999 | -7.88 | -2.41 | 326.48 | 326.48 | 318.24 | 1208832 |
| 1732577700 | 326.72 | 9.61 | 3.03 | 319.45999 | 328.70999 | 318.8603 | 2117980 |
| 1732318500 | 317.11 | 1.97 | 0.63 | 315.14 | 327.67 | 314.64 | 1871673 |
| 1732232100 | 315.14 | 6.83 | 2.22 | 307.48 | 316.49 | 304.44 | 1521077 |
| 1732145700 | 308.31 | 6.46 | 2.14 | 300 | 309.17 | 298.67 | 1403618 |
| 1732059300 | 301.85 | -7.68 | -2.48 | 305.17 | 307.791 | 298.2 | 2089307 |
| 1731972900 | 309.52999 | -10.48 | -3.27 | 322 | 322.43 | 307.89 | 1895611 |
| 1731713700 | 320.01 | -10.25 | -3.10 | 330.62 | 331.32 | 319.76 | 1263864 |
| 1731627300 | 330.26 | 1.96 | 0.60 | 328.32 | 334.575 | 324.52999 | 1577019 |
| 1731540900 | 328.3 | 7.4 | 2.31 | 323.51 | 334.35 | 321.74 | 2000059 |
| 1731454500 | 320.89999 | 2.44 | 0.77 | 317 | 322.25 | 314.12 | 1159171 |
| 1731368100 | 318.45999 | 9.93 | 3.22 | 310.625 | 320.7 | 308.62 | 2063110 |
| 1731108900 | 308.52999 | -6.77 | -2.15 | 315.02 | 316 | 308.44 | 1972465 |
| 1731022500 | 315.3 | 2.16 | 0.69 | 316.54 | 323.01 | 312.31 | 1566616 |
| 1730936100 | 313.14 | -6.09 | -1.91 | 320 | 320.62 | 310.3 | 2154707 |
| 1730849700 | 319.23 | 1.1 | 0.35 | 317.02 | 320.24 | 316.19 | 1401028 |
| 1730763300 | 318.13 | -3.04 | -0.95 | 320.5 | 322.4252 | 316.70569 | 2248962 |
| 1730500500 | 321.17 | 23.27 | 7.81 | 299.85 | 322.36 | 297.76 | 3872607 |
| 1730414100 | 297.89999 | -5.95 | -1.96 | 302.7 | 303.7089 | 294.2 | 1757080 |
| 1730327700 | 303.85 | -0.97 | -0.32 | 303.45999 | 308.8 | 301.701 | 1526958 |
| 1730241300 | 304.82 | -2.72 | -0.88 | 307.49 | 307.49 | 303.85 | 1604424 |
| 1730154900 | 307.54 | 3.39 | 1.11 | 306 | 310.1574 | 304.58999 | 1619139 |
| 1729895700 | 304.14999 | 5.16 | 1.73 | 302.81 | 313.0855 | 302.5101 | 2593054 |
| 1729809300 | 298.99 | 5.85 | 2.00 | 295.39999 | 299.22 | 294.62 | 1163599 |
| 1729722900 | 293.14 | -5.74 | -1.92 | 297 | 297.52999 | 290.70999 | 1179008 |
| 1729636500 | 298.88 | 1.14 | 0.38 | 298.24 | 304.49 | 296 | 2030376 |
| 1729550100 | 297.74 | 6.11 | 2.10 | 291.43 | 299.1599 | 291.3073 | 2481505 |
| 1729290900 | 291.63 | 7.92 | 2.79 | 283.55 | 291.79 | 282.14999 | 1692160 |
| 1729204500 | 283.70999 | -10.5 | -3.57 | 294.41 | 295.64 | 283.62 | 2670007 |
| 1729118100 | 294.20999 | 6.73 | 2.34 | 287.33999 | 295.36 | 286.71499 | 2343284 |
| 1729031700 | 287.48 | 0.72 | 0.25 | 286.38 | 292.45 | 285.27 | 1948305 |
| 1728945300 | 286.76 | 8.51 | 3.06 | 278.5 | 287.19 | 272.89999 | 2124893 |
| 1728686100 | 278.245 | 4.67 | 1.71 | 272.89999 | 279.05 | 272 | 1485745 |
| 1728599700 | 273.58 | -0.54 | -0.20 | 273.67 | 274.425 | 268.16 | 1564441 |
| 1728513300 | 274.12 | -2.47 | -0.89 | 277.54 | 278.5736 | 272.1 | 1404324 |
| 1728426900 | 276.58999 | 4.11 | 1.51 | 270.69 | 279 | 268 | 1951486 |
| 1728340500 | 272.48 | 2.1 | 0.78 | 270.64999 | 273.57 | 264.2 | 2326472 |
| 1728081300 | 270.38 | 7.82 | 2.98 | 267.77 | 274.66 | 267.12 | 2175625 |
| 1727994900 | 262.56 | 2.03 | 0.78 | 258.48 | 262.815 | 256.51 | 1713731 |
| 1727908500 | 260.52999 | -5.92 | -2.22 | 264.8 | 265.68 | 259.75 | 1710869 |
| 1727822100 | 266.45 | -4.9 | -1.81 | 267.67 | 269.612 | 261.75 | 1982214 |
| 1727735700 | 271.35 | -8.66 | -3.09 | 278 | 281.33 | 271.1 | 1977576 |
| 1727476500 | 280.01 | 11.19 | 4.16 | 273.22 | 283.66 | 272.01 | 2926048 |
| 1727390100 | 268.82 | 9.08 | 3.50 | 269 | 270.73 | 265.7303 | 2187020 |
| 1727303700 | 259.74 | -3.81 | -1.45 | 263 | 264.0273 | 257.61 | 1740863 |
| 1727217300 | 263.55 | 3.75 | 1.44 | 266.69 | 271.76 | 262.77999 | 2223493 |
| 1727130900 | 259.8 | -2.81 | -1.07 | 263 | 264.11 | 259.52999 | 1716503 |
| 1726871700 | 262.61 | -8.15 | -3.01 | 270.75 | 270.76 | 261.05 | 2866321 |
| 1726785300 | 270.76 | 0.56 | 0.21 | 275.98 | 281.18 | 269.44 | 2463204 |
| 1726698900 | 270.2 | 1.79 | 0.67 | 269.58 | 274.64 | 266.55 | 2109278 |
| 1726612500 | 268.41 | 3.11 | 1.17 | 266.89999 | 270.43 | 264.64 | 1552973 |
| 1726526100 | 265.3 | -1.46 | -0.55 | 267 | 267.45 | 260.26 | 1368496 |
| 1726266900 | 266.76 | 6.62 | 2.54 | 261.01 | 268.77999 | 260.91 | 1779216 |
| 1726180500 | 260.14 | 4.94 | 1.94 | 254.02 | 260.39 | 253.97 | 1819540 |
| 1726094100 | 255.2 | 8.02 | 3.24 | 248.05 | 255.69 | 243.366 | 1861542 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
