News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.62 | 2.01267828843 | 378.6 | 387.03 | 375.4783 | 980945 | 380.144065 | CS |
| 4 | 6.22 | 1.63684210526 | 380 | 389.21 | 362.15 | 1088385 | 376.99963396 | CS |
| 12 | 42.46 | 12.3516406795 | 343.76 | 389.21 | 339.29 | 933715 | 361.34173437 | CS |
| 26 | 100.52 | 35.183759188 | 285.7 | 389.21 | 275.07 | 1149711 | 324.84749178 | CS |
| 52 | 59.61 | 18.2511251952 | 326.61 | 389.21 | 268.06 | 1166735 | 314.39496465 | CS |
| 156 | 89.51 | 30.1675036231 | 296.71 | 389.21 | 246.21 | 1006014 | 306.53607413 | CS |
| 260 | 187.21 | 94.0706497161 | 199.01 | 389.21 | 143.93 | 1236507 | 263.15631656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 382.62 | 2.54 | 0.67 | 380.02 | 383.39 | 377.97 | 751218 |
| 1732146000 | 380.08 | 0.93 | 0.25 | 380.775 | 380.775 | 375.4783 | 772696 |
| 1732059600 | 379.15 | -1.36 | -0.36 | 380.46 | 381.305 | 376.9901 | 682923 |
| 1731973200 | 380.51 | 1.22 | 0.32 | 378.135 | 381 | 377.17 | 961129 |
| 1731714000 | 379.29 | 2.96 | 0.79 | 378.6 | 381.74 | 377.1 | 1736759 |
| 1731627600 | 376.33 | -10.59 | -2.74 | 383.04 | 384.06 | 376.08 | 1353451 |
| 1731541200 | 386.92 | 3.26 | 0.85 | 382.54 | 387.93 | 382.48 | 900870 |
| 1731454800 | 383.66 | 0.28 | 0.07 | 381.88 | 386.87 | 381.88 | 1790707 |
| 1731368400 | 383.38 | -0.4 | -0.10 | 384.14 | 388.465 | 382.76 | 1053589 |
| 1731109200 | 383.78 | 3.91 | 1.03 | 381.295 | 386.96 | 379.83 | 767846 |
| 1731022800 | 379.87 | -1.41 | -0.37 | 381.41 | 382.01 | 378.54 | 952219 |
| 1730936400 | 381.28 | 12.58 | 3.41 | 388.73 | 388.73 | 375.01 | 1675986 |
| 1730850000 | 368.7 | 3.06 | 0.84 | 364.99 | 369.02 | 364.99 | 602976 |
| 1730763600 | 365.64 | 1.22 | 0.33 | 366.34 | 366.34 | 362.15 | 1134570 |
| 1730500800 | 364.42 | -2.45 | -0.67 | 365.68 | 369 | 363.91 | 739318 |
| 1730414400 | 366.87 | -2.6 | -0.70 | 369.47 | 372.225 | 366.52 | 1030775 |
| 1730328000 | 369.47 | -1.48 | -0.40 | 371.1 | 371.955 | 368.12 | 862766 |
| 1730241600 | 370.95 | -0.76 | -0.20 | 371.58 | 374.54 | 370.535 | 689431 |
| 1730155200 | 371.71 | -3.73 | -0.99 | 379.55 | 379.55 | 370.49 | 1006425 |
| 1729896000 | 375.44 | 18.59 | 5.21 | 380 | 389.21 | 374.8301 | 2302045 |
| 1729809600 | 356.85 | -1.44 | -0.40 | 358 | 360 | 356.3 | 1119173 |
| 1729723200 | 358.29 | 2.15 | 0.60 | 355.42 | 360.22 | 355.42 | 776298 |
| 1729636800 | 356.14 | -1.29 | -0.36 | 356.14 | 357.17 | 352.13 | 1148965 |
| 1729550400 | 357.43 | -0.5 | -0.14 | 356.77 | 359.37 | 355.28 | 776342 |
| 1729291200 | 357.93 | -0.82 | -0.23 | 359.89 | 359.89 | 356.46 | 1529006 |
| 1729204800 | 358.75 | 0.36 | 0.10 | 361.08 | 363.46 | 357.68 | 756473 |
| 1729118400 | 358.39 | 0.5 | 0.14 | 356.14 | 359.73 | 355.67 | 920728 |
| 1729032000 | 357.89 | -0.69 | -0.19 | 358.79 | 363.115 | 356.41 | 1175787 |
| 1728945600 | 358.58 | 3.43 | 0.97 | 355.83 | 359.43 | 354.3898 | 724334 |
| 1728686400 | 355.15 | 1.47 | 0.42 | 354.45 | 356.91 | 353.21 | 582772 |
| 1728600000 | 353.68 | -5.35 | -1.49 | 360.41 | 360.95 | 351.25 | 868880 |
| 1728513600 | 359.03 | 5.06 | 1.43 | 353.2 | 360.16 | 351.62 | 1072747 |
| 1728427200 | 353.97 | 10.06 | 2.93 | 346.1 | 355.15 | 343.61 | 1218947 |
| 1728340800 | 343.91 | -4.16 | -1.20 | 347.15 | 348.54 | 341.92 | 941337 |
| 1728081600 | 348.07 | 0.57 | 0.16 | 347.51 | 348.81 | 346.63 | 558871 |
| 1727995200 | 347.5 | -1.22 | -0.35 | 347.6 | 349.185 | 346.24 | 734976 |
| 1727908800 | 348.72 | 0.22 | 0.06 | 346.81 | 349.78 | 346.32 | 665899 |
| 1727822400 | 348.5 | 2.51 | 0.73 | 348.88 | 351.42 | 345.43 | 989354 |
| 1727735520 | 345.99 | -1.68 | -0.48 | 347.67 | 347.67 | 343.91 | 1117059 |
| 1727476800 | 347.67 | 0.53 | 0.15 | 346.51 | 349.87 | 346.12 | 526312 |
| 1727390400 | 347.14 | 0.22 | 0.06 | 346.27 | 349.66 | 344.78 | 471690 |
| 1727304000 | 346.92 | -0.51 | -0.15 | 348.9 | 349.2 | 346.25 | 794757 |
| 1727217600 | 347.43 | -1.09 | -0.31 | 346.51 | 348.86 | 344.83 | 678875 |
| 1727131200 | 348.52 | 1.49 | 0.43 | 348 | 351.185 | 346.41 | 853145 |
| 1726872000 | 347.03 | 0.06 | 0.02 | 347.05 | 349.59 | 344.88 | 1580062 |
| 1726785600 | 346.97 | -2.34 | -0.67 | 349.44 | 349.655 | 343.993 | 1086384 |
| 1726699200 | 349.31 | 0.11 | 0.03 | 349.79 | 351.02 | 347.33 | 560015 |
| 1726612800 | 349.2 | -1.49 | -0.42 | 350.55 | 350.69 | 346.44 | 512291 |
| 1726526400 | 350.69 | 2.84 | 0.82 | 350 | 353.54 | 350 | 508040 |
| 1726267200 | 347.85 | -0.41 | -0.12 | 348 | 349.715 | 345.74 | 473203 |
| 1726180800 | 348.26 | 3.46 | 1.00 | 344.82 | 349.24 | 343.615 | 738158 |
| 1726094400 | 344.8 | -6.26 | -1.78 | 350.88 | 350.88 | 339.29 | 1069335 |
| 1726008000 | 351.06 | 0.57 | 0.16 | 349.92 | 352.49 | 349.07 | 648982 |
| 1725921600 | 350.49 | 2.46 | 0.71 | 348.98 | 351.02 | 347.28 | 723571 |
| 1725662400 | 348.03 | -0.77 | -0.22 | 349.84 | 350.28 | 346.5 | 946888 |
| 1725576000 | 348.8 | 0.25 | 0.07 | 347.695 | 349.32 | 345.09 | 644458 |
| 1725489600 | 348.55 | 2.25 | 0.65 | 347.31 | 349.87 | 345.92 | 865372 |
| 1725403200 | 346.3 | 2.58 | 0.75 | 346 | 349.8399 | 344.71 | 944330 |
| 1725057600 | 343.72 | 0.26 | 0.08 | 343.76 | 345.43 | 339.92 | 1017652 |
| 1724971200 | 343.46 | 3.91 | 1.15 | 340 | 345.56 | 338.8 | 940864 |
| 1724884800 | 339.55 | -0.71 | -0.21 | 339.65 | 342.605 | 338.86 | 1064660 |
| 1724798400 | 340.26 | 2.53 | 0.75 | 337.5 | 340.93 | 337.19 | 542559 |
| 1724712000 | 337.73 | 0.91 | 0.27 | 337.87 | 339.84 | 336.195 | 395220 |
| 1724452800 | 336.82 | -2.82 | -0.83 | 340 | 340.8 | 333.74 | 449420 |
| 1724366400 | 339.64 | 1.57 | 0.46 | 338.17 | 339.9 | 337.345 | 476468 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
