News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.01 | -1.50899069305 | 332.01 | 340.89 | 318.73 | 2762192 | 329.37778442 | CS |
| 4 | -11 | -3.25443786982 | 338 | 345.5499 | 318.73 | 2315801 | 334.05955291 | CS |
| 12 | 33.305 | 11.3399955736 | 293.695 | 345.5499 | 286.58 | 3322519 | 315.74217684 | CS |
| 26 | -14.98999 | -4.38316630262 | 341.98999 | 380.839996 | 260.089996 | 4700879 | 302.69116111 | CS |
| 52 | 79 | 31.8548387097 | 248 | 380.839996 | 201.169998 | 4311718 | 283.00800706 | CS |
| 156 | 193.666672 | 145.25000981 | 133.333328 | 380.839996 | 119.456665 | 4509329 | 211.83701921 | CS |
| 260 | 251.323334 | 332.101488192 | 75.676666 | 380.839996 | 41.823334 | 4198646 | 167.1599737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 326.81 | 6.68 | 2.09 | 323.23 | 329.15499 | 321.27 | 1709031 |
| 1721946900 | 320.13 | -4.11 | -1.27 | 324.64999 | 328.85 | 318.73 | 2310544 |
| 1721860500 | 324.24 | -11.32 | -3.37 | 334.76 | 335.78 | 323 | 2445264 |
| 1721774100 | 335.56 | 2.06 | 0.62 | 334.99 | 340.89 | 332.64999 | 2744968 |
| 1721687700 | 333.5 | 2.61 | 0.79 | 334.45 | 338.87 | 328.88 | 1955010 |
| 1721428500 | 330.89 | 7.01 | 2.16 | 335.22 | 335.9793 | 326.02999 | 2843490 |
| 1721342100 | 323.88 | -8.26 | -2.49 | 329.27 | 331 | 320.26 | 2509284 |
| 1721255700 | 332.14 | -6.36 | -1.88 | 334.91 | 334.91 | 327.63 | 2278381 |
| 1721169300 | 338.5 | -2.41 | -0.71 | 340.81 | 341.6876 | 335.51 | 1590663 |
| 1721082900 | 340.91 | 4.41 | 1.31 | 332.79 | 343.69 | 329.25 | 2550079 |
| 1720823700 | 336.5 | 5.46 | 1.65 | 332.01 | 338.2 | 331.27999 | 1775748 |
| 1720737300 | 331.04 | -6.02 | -1.79 | 337.03 | 341.25 | 329.12 | 2743920 |
| 1720650900 | 337.06 | 0.88 | 0.26 | 336.79 | 338.01 | 330.16 | 2044669 |
| 1720564500 | 336.18 | -1.46 | -0.43 | 339 | 339 | 332.13 | 1796419 |
| 1720478100 | 337.64 | -4.45 | -1.30 | 340.5 | 341.9499 | 329.33999 | 2927039 |
| 1720218900 | 342.09 | 0.89 | 0.26 | 340 | 345.5499 | 338.305 | 2069108 |
| 1720040640 | 341.2 | 0.76 | 0.22 | 339.45 | 342.305 | 338.48 | 1022650 |
| 1719959700 | 340.44 | -0.46 | -0.13 | 339.37 | 342.81 | 336.07 | 2118979 |
| 1719873300 | 340.9 | 1.89 | 0.56 | 338 | 342.53 | 331.48 | 2381684 |
| 1719614100 | 339.01 | -1.81 | -0.53 | 340.44 | 345.8999 | 337.37 | 4169836 |
| 1719527700 | 340.82 | 15.56 | 4.78 | 329 | 345.41 | 329 | 5653190 |
| 1719441300 | 325.26 | 2.58 | 0.80 | 322 | 327.38 | 319.8 | 2123312 |
| 1719354900 | 322.68 | 6 | 1.89 | 317.36 | 326.39 | 316 | 2575600 |
| 1719268500 | 316.68 | -3.65 | -1.14 | 318.3 | 326.8 | 315.74 | 3189003 |
| 1719009300 | 320.33 | 9.29 | 2.99 | 315.98 | 321.39 | 312.26 | 7209232 |
| 1718922900 | 311.04 | -5.98 | -1.89 | 319.14 | 321.1 | 309.25 | 3139259 |
| 1718750100 | 317.02 | -2.57 | -0.80 | 320.01 | 321.14 | 315.86 | 2059304 |
| 1718663700 | 319.58999 | 2.28 | 0.72 | 316.29 | 321.17 | 311.88 | 2534428 |
| 1718404500 | 317.31 | -2.35 | -0.74 | 319.115 | 322.61989 | 315.01 | 2484560 |
| 1718318100 | 319.66 | -0.13 | -0.04 | 320 | 324.49 | 315.3601 | 2970663 |
| 1718231700 | 319.79 | 6.84 | 2.19 | 315 | 320.1 | 311.64 | 2411387 |
| 1718145300 | 312.95 | 3.9 | 1.26 | 308.68 | 314.6 | 306.875 | 2759888 |
| 1718058900 | 309.05 | 7.15 | 2.37 | 299.45999 | 309.45999 | 298.7 | 2886533 |
| 1717799700 | 301.89999 | 5.97 | 2.02 | 296.19 | 302.95 | 295.19 | 2543714 |
| 1717713300 | 295.93 | 0.52 | 0.18 | 295.115 | 300.6623 | 294.75 | 2525847 |
| 1717626900 | 295.41 | 5.32 | 1.83 | 296.23 | 296.95 | 290.535 | 3736462 |
| 1717540500 | 290.08999 | -4.39 | -1.49 | 294.5 | 295.79 | 288.91 | 2669491 |
| 1717454100 | 294.48 | -0.43 | -0.15 | 296.42 | 297 | 291.13 | 2348169 |
| 1717194900 | 294.91 | 1.73 | 0.59 | 297.05 | 299.26 | 286.58 | 7400087 |
| 1717108500 | 293.18 | -13.72 | -4.47 | 304 | 304.35 | 291.16 | 4618302 |
| 1717022100 | 306.89999 | -1.11 | -0.36 | 305.45 | 310.32 | 304.39999 | 2630190 |
| 1716935700 | 308.01 | -13.59 | -4.23 | 320.01 | 321.85 | 307.07 | 4296364 |
| 1716590100 | 321.6 | 10.16 | 3.26 | 311.5 | 323.11 | 311 | 4710793 |
| 1716503700 | 311.44 | 2.86 | 0.93 | 309.77999 | 314.44 | 305.5 | 3619349 |
| 1716417300 | 308.58 | -3.08 | -0.99 | 312.08999 | 313.4499 | 303.42 | 4526235 |
| 1716330900 | 311.66 | -12.11 | -3.74 | 301.16 | 318.5 | 300 | 13759101 |
| 1716244500 | 323.77 | 5.92 | 1.86 | 318.5 | 324.68 | 314.58 | 7837280 |
| 1715985300 | 317.85 | 1.07 | 0.34 | 316.14999 | 318.985 | 314.95999 | 3419646 |
| 1715898900 | 316.77999 | 4.46 | 1.43 | 314.39999 | 317.38 | 311.08 | 3668950 |
| 1715812500 | 312.32 | 10.78 | 3.57 | 304.25 | 313.14 | 303.45999 | 3693094 |
| 1715726100 | 301.54 | -0.71 | -0.23 | 298.93 | 303.3 | 298.44 | 2690149 |
| 1715639700 | 302.25 | 4.78 | 1.61 | 302 | 304.66 | 298.95 | 2085175 |
| 1715380500 | 297.47 | 1.8 | 0.61 | 298.47 | 300.96589 | 297 | 2138310 |
| 1715294100 | 295.67 | -7.34 | -2.42 | 298.91 | 300.94279 | 295.04 | 3013784 |
| 1715207700 | 303.01 | -2.51 | -0.82 | 302.89999 | 304.27 | 299.51 | 3124847 |
| 1715121300 | 305.52 | 4.95 | 1.65 | 300.57 | 308.64999 | 299.45999 | 4609993 |
| 1715034900 | 300.57 | 4.36 | 1.47 | 298.99 | 300.94 | 297.16 | 2883369 |
| 1714775700 | 296.20999 | 0.89 | 0.30 | 293.695 | 297.49 | 290.37 | 3438013 |
| 1714689300 | 295.32 | 7.98 | 2.78 | 290.76 | 295.77999 | 285.64999 | 3261986 |
| 1714602900 | 287.33999 | -3.55 | -1.22 | 289.45 | 293.70999 | 284 | 3034932 |
| 1714516500 | 290.89 | -2.52 | -0.86 | 292.95 | 295.95 | 290.42 | 3171223 |
| 1714430100 | 293.41 | 1.99 | 0.68 | 298 | 303.89 | 291.83 | 2985581 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
