News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.48 | -0.592960979342 | 418.24 | 420.38 | 409 | 16869163 | 414.43159692 | CS |
| 4 | -9.98 | -2.34415370884 | 425.74 | 441.85 | 409 | 18234080 | 426.71967161 | CS |
| 12 | -17.34 | -4.00369429693 | 433.1 | 448.39 | 385.58 | 19598942 | 419.06525745 | CS |
| 26 | -10.05 | -2.36020760433 | 425.81 | 468.35 | 385.58 | 19140133 | 423.19442911 | CS |
| 52 | 84.52 | 25.5162419998 | 331.24 | 468.35 | 324.535 | 21551719 | 401.15587142 | CS |
| 156 | 122.74 | 41.8879257389 | 293.02 | 468.35 | 213.431 | 26760906 | 316.92654831 | CS |
| 260 | 275.64 | 196.717099629 | 140.12 | 468.35 | 132.52 | 28396184 | 268.50533327 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 416.32 | 0.48 | 0.12 | 416 | 417.13 | 413.2903 | 14335781 |
| 1728599700 | 415.84 | -1.62 | -0.39 | 415.14 | 417.35 | 413.15 | 13811196 |
| 1728513300 | 417.46 | 2.75 | 0.66 | 415.92 | 420.38 | 414.3 | 14880500 |
| 1728426900 | 414.71 | 5.17 | 1.26 | 410.9 | 415.66 | 408.17 | 19211753 |
| 1728340500 | 409.54 | -6.52 | -1.57 | 415.85 | 417.11 | 409 | 20883771 |
| 1728081300 | 416.06 | -0.48 | -0.12 | 418.24 | 419.75 | 414.97 | 19172932 |
| 1727994900 | 416.54 | -0.59 | -0.14 | 417.63 | 419.55 | 414.29 | 13684062 |
| 1727908500 | 417.13 | -3.56 | -0.85 | 422.59 | 422.77 | 416.72 | 16512459 |
| 1727822100 | 420.69 | -9.61 | -2.23 | 428.45 | 428.47 | 418.825 | 19074718 |
| 1727735700 | 430.3 | 2.28 | 0.53 | 428.21 | 430.42 | 425.37 | 16810731 |
| 1727476500 | 428.02 | -3.29 | -0.76 | 431.52 | 431.82 | 427.47 | 16076223 |
| 1727390100 | 431.31 | -0.8 | -0.19 | 435.2 | 435.3 | 429.13 | 14482799 |
| 1727303700 | 432.11 | 2.94 | 0.69 | 429.83 | 433.119 | 428.57 | 13348144 |
| 1727217300 | 429.17 | -4.34 | -1.00 | 433.05 | 433.35 | 426.1 | 16939372 |
| 1727130900 | 433.51 | -1.76 | -0.40 | 434.28 | 436.46 | 430.3889 | 15120875 |
| 1726871700 | 435.27 | -3.42 | -0.78 | 437.22 | 439.21 | 434.22 | 55406324 |
| 1726785300 | 438.69 | 7.88 | 1.83 | 441.15 | 441.5 | 436.9 | 21681003 |
| 1726698900 | 430.81 | -4.34 | -1.00 | 435 | 436.03 | 430.45 | 18873235 |
| 1726612500 | 435.15 | 3.81 | 0.88 | 440.2 | 441.85 | 432.27 | 18921200 |
| 1726526100 | 431.34 | 0.75 | 0.17 | 430.6 | 433.5 | 428.22 | 13795693 |
| 1726266900 | 430.59 | 3.59 | 0.84 | 425.74 | 431.81335 | 425.49 | 15823272 |
| 1726180500 | 427 | 3.96 | 0.94 | 423.31 | 427.3692 | 419.75 | 17399156 |
| 1726094100 | 423.04 | 8.84 | 2.13 | 415.5 | 423.99 | 409.58 | 19236786 |
| 1726007700 | 414.2 | 8.48 | 2.09 | 408.11 | 416.33 | 407.7 | 19579194 |
| 1725921300 | 405.72 | 4.02 | 1.00 | 407.24 | 408.65 | 402.15 | 15280385 |
| 1725662100 | 401.7 | -6.69 | -1.64 | 409.09 | 410.65 | 400.8 | 19416191 |
| 1725575700 | 408.39 | -0.51 | -0.12 | 407.61 | 413.1 | 406.13 | 14168877 |
| 1725489300 | 408.9 | -0.54 | -0.13 | 405.9 | 411.24 | 404.37 | 15104890 |
| 1725402900 | 409.44 | -7.7 | -1.85 | 417.99 | 419.88 | 407.03 | 20292370 |
| 1725057300 | 417.14 | 4.02 | 0.97 | 414.98 | 417.39 | 412.13 | 24227295 |
| 1724970900 | 413.12 | 2.52 | 0.61 | 414.94 | 422.018 | 410.6 | 17037178 |
| 1724884500 | 410.6 | -3.24 | -0.78 | 415 | 415 | 407.31 | 14814048 |
| 1724798100 | 413.84 | 0.35 | 0.08 | 412.94 | 414.36 | 410.25 | 13487357 |
| 1724711700 | 413.49 | -3.3 | -0.79 | 416.42 | 417.2799 | 411.34 | 13088935 |
| 1724452500 | 416.79 | 1.24 | 0.30 | 416.98 | 419.25 | 412.09 | 18483906 |
| 1724366100 | 415.55 | -8.59 | -2.03 | 424.36 | 426.7593 | 414.61 | 19352896 |
| 1724279700 | 424.14 | -0.66 | -0.16 | 424 | 426.4 | 421.72 | 15756374 |
| 1724193300 | 424.8 | 3.27 | 0.78 | 421.7 | 425.79 | 421.65 | 16452850 |
| 1724106900 | 421.53 | 3.06 | 0.73 | 418.955 | 421.75 | 416.46 | 15213557 |
| 1723847700 | 418.47 | -2.56 | -0.61 | 420.59 | 421.34 | 417.3 | 22640158 |
| 1723761300 | 421.03 | 4.17 | 1.00 | 419.36 | 421.11 | 417.66 | 20720847 |
| 1723674900 | 416.86 | 2.85 | 0.69 | 414.75 | 417.72 | 412.4456 | 18314463 |
| 1723588500 | 414.01 | 7.2 | 1.77 | 409.6 | 414.95 | 409.57 | 19253263 |
| 1723502100 | 406.81 | 0.79 | 0.19 | 407.02 | 408.76 | 404.2434 | 16751734 |
| 1723242900 | 406.02 | 3.33 | 0.83 | 403.76 | 408.05 | 402.2624 | 19269918 |
| 1723156500 | 402.69 | 4.26 | 1.07 | 402.6 | 405.86 | 399.9407 | 20183245 |
| 1723070100 | 398.43 | -1.18 | -0.30 | 408.73 | 410.05 | 397.47 | 20336691 |
| 1722983700 | 399.61 | 4.46 | 1.13 | 400.06 | 405.645 | 398.505 | 24929965 |
| 1722897300 | 395.15 | -13.34 | -3.27 | 389.15 | 401.04 | 385.58 | 40664839 |
| 1722638100 | 408.49 | -8.62 | -2.07 | 412.49 | 414.86 | 404.5 | 29257009 |
| 1722551700 | 417.11 | -1.24 | -0.30 | 420.82 | 427.46 | 413.0901 | 30720968 |
| 1722465300 | 418.35 | -4.57 | -1.08 | 420.495 | 421.775 | 412.22 | 42821868 |
| 1722378900 | 422.92 | -3.81 | -0.89 | 427.66 | 429.045 | 417.3606 | 32192080 |
| 1722292500 | 426.73 | 1.46 | 0.34 | 431.7 | 432.15 | 424.7042 | 15089082 |
| 1722033300 | 425.27 | 6.87 | 1.64 | 418.2 | 428.915 | 417.27 | 23569372 |
| 1721946900 | 418.4 | -10.5 | -2.45 | 429 | 429.8 | 417.51 | 29922871 |
| 1721860500 | 428.9 | -15.95 | -3.59 | 440.45 | 441.48 | 427.585 | 26792727 |
| 1721774100 | 444.85 | 1.91 | 0.43 | 443.895 | 448.39 | 443.1 | 13118070 |
| 1721687700 | 442.94 | 5.83 | 1.33 | 441.65 | 444.6 | 438.9125 | 15785170 |
| 1721428500 | 437.11 | -3.26 | -0.74 | 433.1 | 441.09 | 432.0701 | 20886932 |
| 1721342100 | 440.37 | -3.15 | -0.71 | 444.2 | 444.65 | 434.4 | 20778761 |
| 1721255700 | 443.52 | -6 | -1.33 | 442.59 | 444.84 | 439.18 | 21867161 |
| 1721169300 | 449.52 | -4.44 | -0.98 | 453.99 | 454.3 | 446.66 | 17165137 |
| 1721082900 | 453.96 | 0.41 | 0.09 | 453.17 | 457.26 | 451.43 | 14420009 |
| 1720823700 | 453.55 | -1.15 | -0.25 | 454.56 | 456.36 | 450.645 | 16313115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
