News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.82 | -3.5986117031 | 328.46 | 330.78 | 308.98 | 1333757 | 317.72219703 | CS |
| 4 | -22.37 | -6.59862540928 | 339.01 | 351.225 | 308.98 | 1165114 | 333.62835613 | CS |
| 12 | -16.53 | -4.96143110124 | 333.17 | 351.225 | 301.21 | 1409889 | 330.47781375 | CS |
| 26 | 34.59 | 12.2637830172 | 282.05 | 351.225 | 275.56 | 1637679 | 314.75102429 | CS |
| 52 | 57.99 | 22.4202590373 | 258.65 | 351.225 | 251.42 | 1330177 | 302.6639676 | CS |
| 156 | 166.64 | 111.093333333 | 150 | 351.225 | 148.24 | 1015939 | 250.2670194 | CS |
| 260 | 224.11 | 242.20252891 | 92.53 | 351.225 | 92.49 | 991481 | 206.7339612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 316.64 | -3.51 | -1.10 | 318.89 | 320.74 | 316.17 | 1037016 |
| 1749768000 | 320.14999 | 7.21 | 2.30 | 313.26 | 320.70999 | 312.3801 | 1415562 |
| 1749681600 | 312.94 | -1.46 | -0.46 | 312.32 | 315.3999 | 308.98 | 1428677 |
| 1749595200 | 314.39999 | -3.43 | -1.08 | 319.14999 | 321.24 | 312.3 | 1473071 |
| 1749508800 | 317.83 | -10.93 | -3.32 | 326.52999 | 327.826 | 312.18 | 1616266 |
| 1749249600 | 328.76 | 0.66 | 0.20 | 328.45999 | 330.77999 | 327.27 | 735210 |
| 1749163200 | 328.1 | -8.24 | -2.45 | 336.34 | 337.325 | 325.06 | 1851438 |
| 1749076800 | 336.34 | -8.91 | -2.58 | 345.39 | 346.01 | 336.29 | 1300170 |
| 1748990400 | 345.25 | -3.52 | -1.01 | 349.65 | 351.225 | 341.76 | 1035296 |
| 1748904000 | 348.77 | 1.33 | 0.38 | 345.67 | 348.9 | 342.15 | 986100 |
| 1748644800 | 347.44 | 5.54 | 1.62 | 341.72 | 348.3 | 341 | 2563417 |
| 1748558400 | 341.9 | 2.1 | 0.62 | 338.75 | 342.05 | 337.5881 | 628169 |
| 1748472000 | 339.8 | -2.95 | -0.86 | 341.54 | 344.0374 | 339.17 | 1136224 |
| 1748385600 | 342.75 | 4.71 | 1.39 | 339.77 | 343.03 | 337.2 | 976417 |
| 1748040000 | 338.04 | 2.56 | 0.76 | 336.27 | 339.41 | 333.47 | 859407 |
| 1747953600 | 335.48 | -2.05 | -0.61 | 337.37 | 339.08 | 333.64999 | 771678 |
| 1747867200 | 337.53 | -2.8 | -0.82 | 340.04 | 341.89 | 336.25 | 867063 |
| 1747780800 | 340.33 | -3.49 | -1.02 | 342.97 | 344.25 | 339.65 | 908815 |
| 1747694400 | 343.82 | 1.58 | 0.46 | 343.18 | 344.64 | 341.67 | 611017 |
| 1747435200 | 342.24 | 3.96 | 1.17 | 339.01 | 342.8467 | 337.8781 | 973172 |
| 1747348800 | 338.28 | 8.64 | 2.62 | 330.76 | 338.45 | 330.2 | 1013227 |
| 1747262400 | 329.64 | -3.06 | -0.92 | 334.58 | 334.85 | 326.06 | 898453 |
| 1747176000 | 332.7 | 1.42 | 0.43 | 333.89999 | 335.39 | 330.89 | 1004017 |
| 1747089600 | 331.27999 | -6.9 | -2.04 | 340.4 | 340.4 | 325.52999 | 1672347 |
| 1746830400 | 338.18 | -0.29 | -0.09 | 338.12 | 339.1191 | 336.075 | 576359 |
| 1746744000 | 338.47 | -1.08 | -0.32 | 340.8 | 343.62 | 338.44 | 1037182 |
| 1746657600 | 339.55 | 1.28 | 0.38 | 338.2 | 341.32 | 336.9018 | 1279560 |
| 1746571200 | 338.27 | 3.41 | 1.02 | 333.85 | 339.23 | 332.634 | 1402650 |
| 1746484800 | 334.86 | 3.78 | 1.14 | 330.89999 | 336.93 | 326.3901 | 1402827 |
| 1746225600 | 331.08 | 13.44 | 4.23 | 330.40499 | 332.435 | 316.87 | 1816768 |
| 1746139200 | 317.64 | -3.05 | -0.95 | 317.58999 | 319.625 | 313.41 | 1995864 |
| 1746052800 | 320.69 | 3.55 | 1.12 | 317.14 | 321.16 | 312.17 | 2916086 |
| 1745966400 | 317.14 | -6.67 | -2.06 | 321.39 | 321.39 | 315.07 | 2752371 |
| 1745880000 | 323.81 | 1.51 | 0.47 | 323 | 326.07 | 322.19 | 1535189 |
| 1745620800 | 322.3 | -9.22 | -2.78 | 328 | 328 | 313.575 | 2164261 |
| 1745534400 | 331.52 | -0.27 | -0.08 | 329.27 | 332.70999 | 326.33 | 961142 |
| 1745448000 | 331.79 | 1.04 | 0.31 | 331.14 | 336.69 | 329.75 | 953647 |
| 1745361600 | 330.75 | 11.35 | 3.55 | 324.95999 | 332 | 322.62 | 1041493 |
| 1745275200 | 319.39999 | -9.82 | -2.98 | 328.42 | 329.04 | 315.70999 | 837090 |
| 1744929600 | 329.22 | -3.44 | -1.03 | 332.36 | 334.45 | 326.58 | 1195137 |
| 1744843200 | 332.66 | -2.9 | -0.86 | 337.77 | 339 | 330.14 | 879259 |
| 1744756800 | 335.56 | -7.36 | -2.15 | 344.01 | 345 | 334.74 | 1313773 |
| 1744670400 | 342.92 | 8.9 | 2.66 | 337.37 | 345.62 | 336.26 | 1211673 |
| 1744411200 | 334.02 | 8.3 | 2.55 | 325.8 | 335.27999 | 321.43 | 1177873 |
| 1744324800 | 325.72 | 1.9 | 0.59 | 321.39 | 330.95999 | 318.79 | 1570063 |
| 1744238400 | 323.82 | 12.29 | 3.95 | 309.20999 | 324.88 | 304.85 | 2285325 |
| 1744152000 | 311.52999 | 0.67 | 0.22 | 318.31 | 324.55 | 306.36 | 1812037 |
| 1744065600 | 310.86 | -8.39 | -2.63 | 310.2 | 318.89999 | 301.20999 | 3403768 |
| 1743806400 | 319.25 | -25.15 | -7.30 | 341.59 | 344.88 | 316.63 | 2901911 |
| 1743720000 | 344.4 | 0.33 | 0.10 | 342.92 | 350.695 | 340.85 | 1322261 |
| 1743633600 | 344.07 | 0.21 | 0.06 | 340.43 | 345 | 339.02 | 1271738 |
| 1743547200 | 343.86 | -1.38 | -0.40 | 345.07 | 345.34 | 341.03 | 903763 |
| 1743460800 | 345.24 | 4.48 | 1.31 | 342.81 | 346.95 | 341 | 1770702 |
| 1743201600 | 340.76 | -0.24 | -0.07 | 340.65 | 343.58 | 339.52 | 1348565 |
| 1743115200 | 341 | 4.27 | 1.27 | 338.5 | 341.885 | 335.25 | 1330651 |
| 1743028800 | 336.73 | -0.63 | -0.19 | 338.84 | 340.105 | 336.1 | 1351221 |
| 1742942400 | 337.36 | -0.31 | -0.09 | 338.18 | 338.805 | 333.2 | 1426869 |
| 1742856000 | 337.67 | 5.88 | 1.77 | 334.20999 | 339.52 | 332.08 | 1226366 |
| 1742596800 | 331.79 | -2.65 | -0.79 | 333.17 | 335.07 | 330.06 | 1208038 |
| 1742510400 | 334.44 | 7.8 | 2.39 | 326.93 | 335.66 | 326.33999 | 1497411 |
| 1742424000 | 326.64 | -3.02 | -0.92 | 330.14 | 330.39999 | 323.82 | 973649 |
| 1742337600 | 329.66 | 0.52 | 0.16 | 329.14 | 332.995 | 328.45999 | 1422364 |
| 1742251200 | 329.14 | 3.9 | 1.20 | 323.25 | 329.64 | 322 | 1169367 |
| 1741992000 | 325.24 | 2.39 | 0.74 | 323.55 | 325.77 | 321.76 | 1265290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
