News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.6 | 1.86066637819 | 462.2 | 479.21 | 456.84 | 825808 | 472.89317942 | CS |
| 4 | 60.18 | 14.6558862208 | 410.62 | 491.98 | 410.62 | 1041404 | 459.89783155 | CS |
| 12 | 117.08 | 33.0996268235 | 353.72 | 491.98 | 323.365 | 895403 | 408.20565621 | CS |
| 26 | 40.74 | 9.47309677719 | 430.06 | 491.98 | 309.01 | 940783 | 391.28982873 | CS |
| 52 | 87.1 | 22.700026062 | 383.7 | 491.98 | 309.01 | 1032197 | 383.88895348 | CS |
| 156 | 71.31 | 17.8502590803 | 399.49 | 574.76 | 309.01 | 866127 | 421.13048551 | CS |
| 260 | 262.56 | 126.085286208 | 208.24 | 574.76 | 186.01 | 851402 | 379.67852362 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 473.85 | 0.39 | 0.08 | 479.21 | 479.21 | 469.37 | 1230053 |
| 1750286100 | 473.46 | 1.71 | 0.36 | 471.56 | 477.82 | 470.1896 | 627494 |
| 1750199700 | 471.75 | -0.19 | -0.04 | 470.64 | 478.59 | 469.65 | 813786 |
| 1750113300 | 471.94 | 12.77 | 2.78 | 462.2 | 472.58 | 456.84 | 631899 |
| 1749854100 | 459.17 | -3.26 | -0.70 | 458.43 | 467.5 | 454.28 | 673796 |
| 1749767700 | 462.43 | 5.46 | 1.19 | 458.37 | 463 | 452 | 655706 |
| 1749681300 | 456.97 | -5.24 | -1.13 | 464.3 | 464.3 | 454.37 | 709187 |
| 1749594900 | 462.21 | -6.11 | -1.30 | 467.97 | 469.8792 | 459.87 | 691042 |
| 1749508500 | 468.32 | 2.68 | 0.58 | 469.65 | 470.68 | 464.67 | 638793 |
| 1749249300 | 465.64 | -1.4 | -0.30 | 468.02 | 468.85 | 458.57 | 601491 |
| 1749162900 | 467.04 | 1.4 | 0.30 | 463.7 | 469.28 | 461.58 | 575256 |
| 1749076500 | 465.64 | -7.47 | -1.58 | 473.44 | 473.44 | 464.76 | 674916 |
| 1748990100 | 473.11 | -2.57 | -0.54 | 475.34 | 477.19 | 469 | 666943 |
| 1748903700 | 475.675 | 4.22 | 0.89 | 465.27 | 481.34 | 462.5534 | 1312896 |
| 1748644500 | 471.46 | 49.67 | 11.78 | 470 | 491.98 | 466.9756 | 4593776 |
| 1748558100 | 421.79 | 4.78 | 1.15 | 424.36 | 427.0599 | 414.21 | 1948762 |
| 1748471700 | 417.01 | -4.3 | -1.02 | 423.27 | 424.506 | 416.93 | 754401 |
| 1748385300 | 421.31 | 14.27 | 3.51 | 410.62 | 423.14 | 410.62 | 944869 |
| 1748039700 | 407.04 | -3.35 | -0.82 | 402.97 | 408.4875 | 402.76 | 569168 |
| 1747953300 | 410.39 | 5.64 | 1.39 | 407.44 | 412.7437 | 405 | 544834 |
| 1747866900 | 404.75 | -9.65 | -2.33 | 407.62 | 410.23 | 402.5 | 751072 |
| 1747780500 | 414.4 | 4.31 | 1.05 | 411.07 | 422 | 411.07 | 1124271 |
| 1747694100 | 410.09 | -2.9 | -0.70 | 406 | 413.19 | 406 | 535196 |
| 1747434900 | 412.99 | 1.25 | 0.30 | 413.58 | 414.99 | 409.41 | 407738 |
| 1747348500 | 411.74 | 0.36 | 0.09 | 406.81 | 412.3 | 406.085 | 464345 |
| 1747262100 | 411.38 | -0.85 | -0.21 | 412.62 | 418.06 | 410.31 | 628024 |
| 1747175700 | 412.23 | -0.15 | -0.04 | 412.81 | 418.215 | 410.65 | 598567 |
| 1747089300 | 412.38 | 20.21 | 5.15 | 409.97 | 421.71 | 407.15 | 1188679 |
| 1746830100 | 392.17 | 3.93 | 1.01 | 389.03 | 394.155 | 386 | 476049 |
| 1746743700 | 388.24 | -4.42 | -1.13 | 394.79 | 397.77 | 387.75 | 883633 |
| 1746657300 | 392.66 | 5.52 | 1.43 | 390.84 | 395 | 387.42 | 627640 |
| 1746570900 | 387.14 | -7.15 | -1.81 | 391 | 393.03 | 386.63 | 548579 |
| 1746484500 | 394.29 | -1.52 | -0.38 | 393.51 | 399.63 | 391.06 | 533378 |
| 1746225300 | 395.81 | 2.88 | 0.73 | 399.32 | 401.7152 | 392.735 | 524403 |
| 1746138900 | 392.93 | -2.71 | -0.68 | 392.91 | 396.575 | 391.39 | 675633 |
| 1746052500 | 395.64 | 5.39 | 1.38 | 385.19 | 396.37 | 377.63 | 735016 |
| 1745966100 | 390.25 | 3.81 | 0.99 | 384.36 | 390.82 | 380.4873 | 687269 |
| 1745879700 | 386.44 | 2.77 | 0.72 | 381.52 | 387.11 | 377.58 | 777982 |
| 1745620500 | 383.67 | -2.26 | -0.59 | 385.27 | 388.64 | 380 | 594341 |
| 1745534100 | 385.93 | 8.19 | 2.17 | 376.83 | 388.15 | 375.01 | 538553 |
| 1745447700 | 377.74 | -0.93 | -0.25 | 385.38 | 390.86 | 375.52 | 646215 |
| 1745361300 | 378.67 | 13 | 3.56 | 370.31 | 382.77 | 369.385 | 727877 |
| 1745274900 | 365.67 | 7.92 | 2.21 | 357.06 | 366.45 | 350.1 | 838124 |
| 1744929300 | 357.75 | 8.16 | 2.33 | 352.86 | 359.17 | 349.6 | 741750 |
| 1744842900 | 349.59 | -8.5 | -2.37 | 354.65 | 357.79 | 347.48 | 791142 |
| 1744756500 | 358.09 | -8.16 | -2.23 | 364.38 | 369.95 | 357.8 | 658289 |
| 1744670100 | 366.25 | 4.79 | 1.33 | 367.36 | 372.7792 | 363 | 1004542 |
| 1744410900 | 361.46 | 6.51 | 1.83 | 353.18 | 365.99 | 347.965 | 943160 |
| 1744324500 | 354.95 | -8.24 | -2.27 | 356.26 | 359.28 | 343.895 | 1069759 |
| 1744238100 | 363.19 | 35.18 | 10.73 | 330.35 | 367.88 | 325.6412 | 1653090 |
| 1744151700 | 328.01 | -14.92 | -4.35 | 353.6 | 355.2 | 323.365 | 1246070 |
| 1744065300 | 342.93 | -16.43 | -4.57 | 347.5 | 364.67 | 337.2134 | 1531057 |
| 1743806100 | 359.36 | -8.4 | -2.28 | 358.71 | 371.49 | 349.41 | 1531731 |
| 1743719700 | 367.76 | -14.75 | -3.86 | 364.45 | 372.555 | 356.56 | 1598095 |
| 1743633300 | 382.51 | 8.6 | 2.30 | 373.15 | 386.71 | 373.15 | 798689 |
| 1743546900 | 373.91 | 7.37 | 2.01 | 377 | 379 | 367.84 | 927311 |
| 1743460500 | 366.54 | 7.07 | 1.97 | 353.72 | 368.21 | 351.305 | 1174811 |
| 1743201300 | 359.47 | -10.87 | -2.94 | 365.96 | 367.97 | 356.51 | 1053365 |
| 1743114900 | 370.34 | -1.56 | -0.42 | 367.045 | 374.875 | 365.9002 | 847907 |
| 1743028500 | 371.9 | 1.15 | 0.31 | 369.58 | 372.79 | 363.22 | 818054 |
| 1742942100 | 370.75 | 4.59 | 1.25 | 368.48 | 373.52 | 366.6 | 1123638 |
| 1742855700 | 366.16 | 15.59 | 4.45 | 351.83 | 366.95 | 351.83 | 1084026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
