News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.03 | 7.91268191268 | 240.5 | 320.94 | 231.51 | 26928583 | 280.6642207 | CS |
| 4 | -73.15 | -21.9880966695 | 332.68 | 344.89 | 231.51 | 19859853 | 282.46076732 | CS |
| 12 | -154.01 | -37.2418629395 | 413.54 | 415.6417 | 231.51 | 19367600 | 322.9714693 | CS |
| 26 | 134.53 | 107.624 | 125 | 542.99 | 121.3 | 22563915 | 315.22563924 | CS |
| 52 | 104.32999769 | 67.2229356554 | 155.20000231 | 542.99 | 101.00000151 | 12700603 | 293.99747789 | CS |
| 156 | 216.73199936 | 506.406832373 | 42.79800064 | 542.99 | 13.2560002 | 4785081 | 263.3875693 | CS |
| 260 | 246.76899981 | 1933.77475226 | 12.76100019 | 542.99 | 9.00000013 | 3052915 | 249.6552873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 239.27 | -47.91 | -16.68 | 268.02 | 272 | 231.62 | 31111478 |
| 1741390500 | 287.18 | -16.93 | -5.57 | 297.2 | 310.44 | 281.44 | 22254028 |
| 1741304100 | 304.11 | -4.44 | -1.44 | 298.56 | 320.94 | 292.17 | 24046652 |
| 1741217700 | 308.55 | 33.4 | 12.14 | 278.305 | 311.27999 | 271.77 | 25774402 |
| 1741131300 | 275.14999 | 24.23 | 9.66 | 240.5 | 293.04 | 237.0102 | 29708669 |
| 1741044900 | 250.92 | -4.51 | -1.77 | 293.27999 | 295.1 | 246.1 | 29772262 |
| 1740785700 | 255.43 | 15.38 | 6.41 | 238.23 | 257.4999 | 231.92 | 22358916 |
| 1740699300 | 240.05 | -23.22 | -8.82 | 266.95 | 271.4552 | 239.48 | 18483106 |
| 1740612900 | 263.27 | 12.76 | 5.09 | 245.4 | 264.45999 | 244.01 | 19601689 |
| 1740526500 | 250.51 | -32.25 | -11.41 | 268.2 | 270.2899 | 243.7 | 30752733 |
| 1740440100 | 282.76 | -16.93 | -5.65 | 304.07 | 304.07 | 276.395 | 17577049 |
| 1740180900 | 299.69 | -24.23 | -7.48 | 327.7 | 329 | 299.04 | 17882535 |
| 1740094500 | 323.92 | 5.25 | 1.65 | 323.70999 | 327.83 | 314.95 | 11593243 |
| 1740008100 | 318.67 | -15.3 | -4.58 | 337.265 | 340.19 | 317.22 | 17016314 |
| 1739921700 | 333.97 | -3.76 | -1.11 | 337.5 | 340.49 | 326.785 | 9171342 |
| 1739576100 | 337.73 | 12.81 | 3.94 | 325.31 | 344.89 | 324.61 | 13753756 |
| 1739489700 | 324.92 | -1.9 | -0.58 | 326 | 330.58999 | 317.35 | 9827267 |
| 1739403300 | 326.82 | 7.36 | 2.30 | 315.92 | 331.17 | 314.2001 | 9605787 |
| 1739316900 | 319.45999 | -15.16 | -4.53 | 332.68 | 338.5 | 318.7 | 11990891 |
| 1739230500 | 334.62 | 7.06 | 2.16 | 333.5 | 340.38 | 328.3001 | 10071513 |
| 1738971300 | 327.56 | 2.1 | 0.65 | 335 | 344.37 | 327 | 13519434 |
| 1738884900 | 325.45999 | -11.24 | -3.34 | 338.86 | 344.4699 | 320.70999 | 12770877 |
| 1738798500 | 336.7 | -11.61 | -3.33 | 349.23 | 352.36 | 333.55 | 10891118 |
| 1738712100 | 348.31 | 1.22 | 0.35 | 341 | 353.79 | 341 | 11967393 |
| 1738625700 | 347.09 | 12.3 | 3.67 | 310 | 348.85 | 308.89999 | 16160005 |
| 1738366500 | 334.79 | -5.3 | -1.56 | 340.05 | 352.71 | 332 | 15543582 |
| 1738280100 | 340.09 | -1.16 | -0.34 | 345.7 | 356.1147 | 338.5201 | 12897745 |
| 1738193700 | 341.25 | 5.32 | 1.58 | 338.2 | 343.63 | 329.33 | 11690398 |
| 1738107300 | 335.93 | -11.99 | -3.45 | 344.15 | 348.9201 | 333.08999 | 11399969 |
| 1738020900 | 347.92 | -5.75 | -1.63 | 340.91 | 356.88 | 322.33999 | 20929509 |
| 1737761700 | 353.67 | -23.64 | -6.27 | 378.08 | 377.8 | 351 | 22711974 |
| 1737675300 | 377.31 | 0 | 0.00 | 377.31 | 377.31 | 377.31 | 0 |
| 1737588900 | 377.31 | -11.79 | -3.03 | 385 | 390.35 | 371.0498 | 15220625 |
| 1737502500 | 389.1 | -7.4 | -1.87 | 395.5 | 404.4173 | 367.76 | 25772197 |
| 1737156900 | 396.5 | 29.5 | 8.04 | 383.21 | 398.68 | 380.1528 | 24249080 |
| 1737070500 | 367 | 6.38 | 1.77 | 358.5 | 370.14 | 346 | 14983793 |
| 1736984100 | 360.62 | 18.45 | 5.39 | 357.59 | 368.42 | 353.0129 | 19825344 |
| 1736897700 | 342.17 | 13.77 | 4.19 | 342.64 | 354.9 | 331.3 | 17844999 |
| 1736811300 | 328.39999 | 0.49 | 0.15 | 310 | 329.6 | 303.8 | 15881730 |
| 1736552100 | 327.91 | -3.79 | -1.14 | 329.98 | 337 | 317.91 | 16289581 |
| 1736379300 | 331.7 | -9.73 | -2.85 | 335.39999 | 344.3573 | 317.25 | 18052157 |
| 1736292900 | 341.425 | -37.67 | -9.94 | 366.5 | 371.28 | 335.3 | 24298133 |
| 1736206500 | 379.09 | 39.43 | 11.61 | 349.25 | 383.02 | 335.5 | 26327819 |
| 1735947300 | 339.66 | 39.65 | 13.22 | 302.77 | 343.4 | 302.77 | 24872285 |
| 1735860900 | 300.01 | 10.39 | 3.59 | 300.54 | 310.8 | 292.315 | 17698081 |
| 1735688100 | 289.62 | -13.34 | -4.40 | 317.42 | 317.75 | 285.01 | 22433590 |
| 1735601700 | 302.95999 | -27.04 | -8.19 | 320 | 320.01 | 301.7489 | 25461009 |
| 1735342500 | 330 | -11.05 | -3.24 | 342.08 | 342.3 | 323.2 | 13487240 |
| 1735256100 | 341.05 | -17.13 | -4.78 | 350.5 | 351.7999 | 340 | 13256274 |
| 1735077840 | 358.18 | 25.95 | 7.81 | 343.51 | 361 | 342.7 | 16412483 |
| 1734996900 | 332.23 | -31.97 | -8.78 | 358.75 | 358.85 | 329.08 | 21448990 |
| 1734737700 | 364.2 | 37.74 | 11.56 | 319.33 | 364.88 | 317.27 | 44370918 |
| 1734651300 | 326.45999 | -23.18 | -6.63 | 365.41 | 367.5 | 323.48 | 26804074 |
| 1734564900 | 349.64 | -36.78 | -9.52 | 386 | 390.32 | 338 | 24034904 |
| 1734478500 | 386.42 | -22.08 | -5.41 | 413.54 | 415.6417 | 386.01 | 21534226 |
| 1734392100 | 408.5 | -0.17 | -0.04 | 424.57 | 437.6099 | 406.455 | 30582836 |
| 1734132900 | 408.67 | 16.48 | 4.20 | 400 | 409.71 | 388.88 | 21255056 |
| 1734046500 | 392.19 | -19.21 | -4.67 | 413.76 | 415.8043 | 386.11 | 20723871 |
| 1733960100 | 411.4 | 34.08 | 9.03 | 385.4 | 412.6799 | 385.5001 | 27306277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
