News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 0.106937923839 | 383.4 | 402.15 | 377.22 | 25452321 | 390.97323961 | CS |
| 4 | -25.79 | -6.29638671875 | 409.6 | 419.3 | 377.22 | 23906058 | 400.74580842 | CS |
| 12 | -67.2 | -14.899891355 | 451.01 | 455.29 | 377.22 | 22470622 | 417.33282628 | CS |
| 26 | -31.69 | -7.62695547533 | 415.5 | 456.1648 | 377.22 | 21056885 | 421.63889277 | CS |
| 52 | -19.96 | -4.94340837606 | 403.77 | 468.35 | 377.22 | 20192603 | 421.95529275 | CS |
| 156 | 95.85 | 33.2858730379 | 287.96 | 468.35 | 213.431 | 25273612 | 329.59612634 | CS |
| 260 | 226.47 | 143.936697598 | 157.34 | 468.35 | 132.52 | 27826704 | 287.2645581 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 380.16 | -13.15 | -3.34 | 385.84 | 386.4 | 377.22 | 32160436 |
| 1741390500 | 393.31 | -3.58 | -0.90 | 392.4 | 394.8 | 385.54 | 22017572 |
| 1741304100 | 396.89 | -4.13 | -1.03 | 394 | 402.15 | 392.6777 | 23507470 |
| 1741217700 | 401.02 | 12.41 | 3.19 | 389.23 | 401.67 | 388.81 | 23414376 |
| 1741131300 | 388.61 | 0.12 | 0.03 | 383.4 | 392.58 | 381 | 29310988 |
| 1741044900 | 388.49 | -8.5 | -2.14 | 398.69 | 398.82 | 386.155 | 22951133 |
| 1740785700 | 396.99 | 4.46 | 1.14 | 392.7 | 397.63 | 386.5755 | 32801311 |
| 1740699300 | 392.53 | -7.2 | -1.80 | 401.23 | 405.74 | 392.17 | 21181851 |
| 1740612900 | 399.73 | 1.83 | 0.46 | 398.11 | 403.6 | 394.245 | 19597306 |
| 1740526500 | 397.9 | -6.1 | -1.51 | 401.1 | 401.9 | 396.7 | 29740751 |
| 1740440100 | 404 | -4.21 | -1.03 | 409.3 | 409.37 | 399.32 | 26431642 |
| 1740180900 | 408.21 | -7.92 | -1.90 | 417.35 | 418.048 | 407.89 | 27628413 |
| 1740094500 | 416.13 | 1.36 | 0.33 | 415.6 | 419.3 | 412.54 | 23480302 |
| 1740008100 | 414.77 | 5.13 | 1.25 | 408.87 | 415.49 | 407.65 | 25062852 |
| 1739921700 | 409.64 | 1.21 | 0.30 | 408.1 | 410.597 | 406.5 | 20271378 |
| 1739576100 | 408.43 | -2.11 | -0.51 | 407.91 | 408.91 | 405.8964 | 22642222 |
| 1739489700 | 410.54 | 1.5 | 0.37 | 407.24 | 411 | 406.36 | 23831549 |
| 1739403300 | 409.04 | -2.4 | -0.58 | 407.21 | 410.75 | 404.3673 | 19103034 |
| 1739316900 | 411.44 | -0.78 | -0.19 | 409.6 | 412.49 | 409.3 | 18128926 |
| 1739230500 | 412.22 | 2.47 | 0.60 | 413.71 | 415.4624 | 410.92 | 20801034 |
| 1738971300 | 409.75 | -6.07 | -1.46 | 416.67 | 418.65 | 408.1 | 23013028 |
| 1738884900 | 415.82 | 2.53 | 0.61 | 414.59 | 418.2 | 414.092 | 16269075 |
| 1738798500 | 413.29 | 0.92 | 0.22 | 411.8 | 413.827 | 410.4 | 16320019 |
| 1738712100 | 412.37 | 1.45 | 0.35 | 412.66 | 413.9199 | 409.76 | 20501044 |
| 1738625700 | 410.92 | -4.14 | -1.00 | 411.7 | 415.41 | 408.67 | 25601256 |
| 1738366500 | 415.06 | 0.07 | 0.02 | 418.75 | 420.69 | 414.91 | 33872377 |
| 1738280100 | 414.99 | -27.34 | -6.18 | 418.7 | 422.86 | 413.16 | 53523903 |
| 1738193700 | 442.33 | -4.87 | -1.09 | 446.64 | 446.88 | 440.4 | 22931147 |
| 1738107300 | 447.2 | 12.64 | 2.91 | 434.09 | 448.38 | 431.67 | 23206038 |
| 1738020900 | 434.56 | -9.5 | -2.14 | 424.05 | 435.2 | 423.59 | 35006010 |
| 1737761700 | 444.06 | -2.14 | -0.48 | 444.94 | 446.65 | 441.4 | 15354867 |
| 1737675300 | 446.2 | 0 | 0.00 | 446.2 | 446.2 | 446.2 | 0 |
| 1737588900 | 446.2 | 17.7 | 4.13 | 437.5 | 447.27 | 436 | 25776090 |
| 1737502500 | 428.5 | -0.53 | -0.12 | 430.35 | 430.8999 | 425.595 | 25876612 |
| 1737156900 | 429.03 | 4.45 | 1.05 | 434.085 | 434.48 | 428.17 | 27382247 |
| 1737070500 | 424.58 | -1.73 | -0.41 | 428.58 | 429.4 | 424.39 | 15282609 |
| 1736984100 | 426.31 | 10.64 | 2.56 | 418.97 | 428.15 | 418.265 | 19578613 |
| 1736897700 | 415.67 | -1.52 | -0.36 | 417.81 | 419.74 | 410.72 | 16930159 |
| 1736811300 | 417.19 | -1.76 | -0.42 | 415 | 418.5 | 412.29 | 17569440 |
| 1736552100 | 418.95 | -5.61 | -1.32 | 424.63 | 424.695 | 415.06 | 20188797 |
| 1736379300 | 424.56 | 2.19 | 0.52 | 424.4 | 426.97 | 421.54 | 15045802 |
| 1736292900 | 422.37 | -5.48 | -1.28 | 429.08 | 430.65 | 420.8 | 18125367 |
| 1736206500 | 427.85 | 4.5 | 1.06 | 428.06 | 434.32 | 425.515 | 20485931 |
| 1735947300 | 423.35 | 4.77 | 1.14 | 421.3 | 424.03 | 419.54 | 16637478 |
| 1735860900 | 418.58 | -2.92 | -0.69 | 425.25 | 426.07 | 414.85 | 16854998 |
| 1735688100 | 421.5 | -3.33 | -0.78 | 426.26 | 426.73 | 420.66 | 13240015 |
| 1735601700 | 424.83 | -5.7 | -1.32 | 426.33 | 427.55 | 421.9 | 13164778 |
| 1735342500 | 430.53 | -7.58 | -1.73 | 435 | 435.22 | 426.35 | 18097236 |
| 1735256100 | 438.11 | -1.22 | -0.28 | 439.2 | 440.94 | 436.63 | 8332516 |
| 1735077840 | 439.33 | 4.08 | 0.94 | 434.68 | 439.6 | 434.19 | 7169277 |
| 1734996900 | 435.25 | -1.35 | -0.31 | 436.39 | 437.65 | 432.83 | 19126766 |
| 1734737700 | 436.6 | -0.43 | -0.10 | 433 | 443.59 | 428.9052 | 64239966 |
| 1734651300 | 437.03 | -0.36 | -0.08 | 441.31 | 443.1834 | 436.32 | 22583884 |
| 1734564900 | 437.39 | -17.07 | -3.76 | 451.53 | 452.65 | 437.02 | 24197729 |
| 1734478500 | 454.46 | 2.87 | 0.64 | 451.01 | 455.29 | 449.57 | 22769051 |
| 1734392100 | 451.59 | 4.32 | 0.97 | 446.74 | 452.18 | 445.28 | 23831402 |
| 1734132900 | 447.27 | -2.29 | -0.51 | 447.81 | 451.43 | 445.58 | 20173865 |
| 1734046500 | 449.56 | 0.57 | 0.13 | 449.81 | 456.1648 | 449.13 | 20817174 |
| 1733960100 | 448.99 | 5.66 | 1.28 | 444.09 | 450.35 | 444.05 | 19186355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
