News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.77 | 2.20773336019 | 397.24 | 407.29 | 392.18 | 23183 | 399.62307467 | CS |
| 4 | -7.31 | -1.76860543889 | 413.32 | 421 | 392.18 | 17340 | 406.63422446 | CS |
| 12 | 43.75 | 12.0769612985 | 362.26 | 431 | 350 | 18152 | 394.34774558 | CS |
| 26 | 48.21 | 13.4740078256 | 357.8 | 431.67 | 343.46 | 25336 | 380.55683224 | CS |
| 52 | -11.49 | -2.75209580838 | 417.5 | 431.67 | 330.25 | 25414 | 372.40883895 | CS |
| 156 | 163.83 | 67.6480303906 | 242.18 | 452.8 | 183.935 | 20148 | 336.06992901 | CS |
| 260 | 211.51 | 108.745501285 | 194.5 | 452.8 | 115 | 18009 | 281.99149653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 405 | 4.21 | 1.05 | 399.34 | 405 | 397.44 | 8398 |
| 1734996900 | 400.79 | 2.14 | 0.54 | 399.49 | 405.765 | 398.275 | 18759 |
| 1734737700 | 398.65 | 0.15 | 0.04 | 392.18 | 407.29 | 392.18 | 43999 |
| 1734651300 | 398.5 | -3.74 | -0.93 | 397.24 | 406.37 | 395.4 | 21576 |
| 1734564900 | 402.24 | -5.94 | -1.46 | 408.71 | 413.485 | 399.14 | 18884 |
| 1734478500 | 408.18 | 2.54 | 0.63 | 410.4 | 412.59 | 406.51 | 17893 |
| 1734392100 | 405.64 | -1.99 | -0.49 | 403.65 | 413.02 | 401.03 | 10811 |
| 1734132900 | 407.63 | -2.86 | -0.70 | 407.51 | 411.42 | 401.76 | 16389 |
| 1734046500 | 410.49 | -7.51 | -1.80 | 418 | 418 | 410.07 | 13160 |
| 1733960100 | 418 | 9.09 | 2.22 | 410.81 | 419.44 | 410.21 | 27665 |
| 1733873700 | 408.91 | -3.38 | -0.82 | 410.04 | 416.91 | 407.96 | 15902 |
| 1733787300 | 412.29 | 11.32 | 2.82 | 400.78 | 413.185 | 400.78 | 17400 |
| 1733528100 | 400.97 | 2.23 | 0.56 | 399.45 | 404.435 | 399 | 9396 |
| 1733441700 | 398.74 | -16.24 | -3.91 | 411.33 | 411.33 | 396.08 | 16057 |
| 1733355300 | 414.98 | 5.88 | 1.44 | 413.0101 | 417.94 | 411.95 | 12802 |
| 1733268900 | 409.1 | -8.57 | -2.05 | 415.54 | 421 | 407.36 | 15097 |
| 1733182500 | 417.67 | 5.75 | 1.39 | 415.69 | 417.79 | 409.01 | 15364 |
| 1732917840 | 411.925 | -0.44 | -0.11 | 413.32 | 416 | 411.41 | 12567 |
| 1732750500 | 412.36 | -7.49 | -1.78 | 420.12 | 420.12 | 412 | 12338 |
| 1732664100 | 419.85 | -2.46 | -0.58 | 419 | 424.23 | 417.38 | 13226 |
| 1732577700 | 422.31 | 19.04 | 4.72 | 409.01 | 430 | 409.01 | 45861 |
| 1732318500 | 403.27 | 3.65 | 0.91 | 404.725 | 412.46 | 403.27 | 31005 |
| 1732232100 | 399.62 | 4.19 | 1.06 | 393.7 | 399.78 | 393.7 | 12392 |
| 1732145700 | 395.43 | -4.85 | -1.21 | 402.69 | 402.69 | 386.88 | 18494 |
| 1732059300 | 400.28 | 0.9 | 0.23 | 390 | 401.02 | 390 | 21406 |
| 1731972900 | 399.38 | 10.56 | 2.72 | 388.82 | 399.65 | 388.82 | 16714 |
| 1731713700 | 388.82 | -10.15 | -2.54 | 394.8025 | 394.8025 | 379.64 | 16488 |
| 1731627300 | 398.97 | 0.64 | 0.16 | 403.88 | 403.88 | 391.6 | 13776 |
| 1731540900 | 398.33 | -18.24 | -4.38 | 413.7 | 413.7 | 396.86 | 15105 |
| 1731454500 | 416.57 | -4.91 | -1.16 | 420.05 | 431 | 415.645 | 26033 |
| 1731368100 | 421.48 | 11.02 | 2.68 | 416.04 | 422.05 | 416.04 | 17428 |
| 1731108900 | 410.46 | 4.48 | 1.10 | 402.94 | 415.13 | 402.94 | 13128 |
| 1731022500 | 405.98 | 0.19 | 0.05 | 408.98 | 410.87 | 404.41 | 16534 |
| 1730936100 | 405.79 | 16.75 | 4.31 | 405 | 415 | 400 | 33699 |
| 1730849700 | 389.04 | -1.07 | -0.27 | 391.66 | 396.37 | 389.04 | 21152 |
| 1730763300 | 390.11 | 5.43 | 1.41 | 381.4 | 391.47 | 381.4 | 14842 |
| 1730500500 | 384.68 | 11.79 | 3.16 | 377.52 | 385 | 377.52 | 17147 |
| 1730414100 | 372.89 | -11.71 | -3.04 | 384.58 | 384.58 | 372.89 | 19756 |
| 1730327700 | 384.6 | 4.11 | 1.08 | 381.735 | 385.44 | 381.735 | 13501 |
| 1730241300 | 380.49 | 3.49 | 0.93 | 370.01 | 380.68 | 370.01 | 14910 |
| 1730154900 | 377 | 5.77 | 1.55 | 375.78 | 380.23 | 373.5 | 16650 |
| 1729895700 | 371.23 | -6.2 | -1.64 | 381.29 | 381.4704 | 370.42 | 11955 |
| 1729809300 | 377.43 | -1.26 | -0.33 | 379.55 | 379.55 | 376 | 16622 |
| 1729722900 | 378.69 | -1.57 | -0.41 | 378.64 | 380.395 | 377.5 | 14873 |
| 1729636500 | 380.26 | -6.55 | -1.69 | 387.31 | 387.31 | 380.26 | 17527 |
| 1729550100 | 386.81 | 1.04 | 0.27 | 383.08 | 388.78 | 378.735 | 12855 |
| 1729290900 | 385.77 | 3.75 | 0.98 | 384.45 | 386.5 | 380.14 | 17381 |
| 1729204500 | 382.02 | 5.48 | 1.46 | 376.58 | 390.5899 | 372.93 | 18110 |
| 1729118100 | 376.54 | 8.43 | 2.29 | 370.08 | 377 | 367.1 | 22652 |
| 1729031700 | 368.11 | 1.23 | 0.34 | 364.35 | 383.58 | 364.35 | 26028 |
| 1728945300 | 366.88 | -0.96 | -0.26 | 368.35 | 369.1 | 364.17 | 12694 |
| 1728686100 | 367.84 | 6.38 | 1.77 | 359.02 | 367.84 | 359.02 | 17018 |
| 1728599700 | 361.46 | -4.2 | -1.15 | 364.34 | 364.34 | 355.46 | 14819 |
| 1728513300 | 365.66 | -3.82 | -1.03 | 370.1 | 373.03 | 365.66 | 9071 |
| 1728426900 | 369.48 | 8.94 | 2.48 | 360.54 | 373.65 | 360.33 | 28782 |
| 1728340500 | 360.54 | -8.68 | -2.35 | 363.31 | 363.37 | 358.80461 | 15192 |
| 1728081300 | 369.22 | 16.82 | 4.77 | 356.34 | 371.11 | 356.34 | 27634 |
| 1727994900 | 352.4 | -13.54 | -3.70 | 362.26 | 362.26 | 350 | 15910 |
| 1727908500 | 365.94 | -4.06 | -1.10 | 362.78 | 365.94 | 362.15 | 17067 |
| 1727822100 | 370 | -12.93 | -3.38 | 384.2 | 386.35 | 368.89 | 15382 |
| 1727735520 | 382.93 | -2.07 | -0.54 | 384.14 | 388.145 | 381.92 | 24209 |
| 1727476500 | 385 | 0.11 | 0.03 | 388.88 | 388.88 | 384.285 | 25691 |
| 1727390100 | 384.89 | 6.69 | 1.77 | 383.24 | 385.65 | 381.095 | 20198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
