News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.05 | -1.07948184871 | 375.18 | 378.48 | 363.5 | 237052 | 368.65701408 | CS |
| 4 | -71.33 | -16.1212312977 | 442.46 | 442.46 | 363.5 | 357662 | 393.01658557 | CS |
| 12 | -90.32 | -19.5730848413 | 461.45 | 481.26 | 363.5 | 325047 | 428.11638264 | CS |
| 26 | -34.53 | -8.51205442982 | 405.66 | 481.26 | 363.5 | 337105 | 422.55303636 | CS |
| 52 | 65.52 | 21.439089035 | 305.61 | 481.26 | 297.25 | 325144 | 401.41068161 | CS |
| 156 | 122.43 | 49.2279855247 | 248.7 | 481.26 | 203.655 | 370551 | 297.7415747 | CS |
| 260 | 209.15 | 129.120879121 | 161.98 | 481.26 | 97.55 | 366637 | 240.82035978 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 371.13 | 4.78 | 1.30 | 367.23 | 373.315 | 365.1479 | 269272 |
| 1735861200 | 366.35 | -2.49 | -0.68 | 370.08 | 372.51 | 363.5 | 226985 |
| 1735688400 | 368.84 | 0.17 | 0.05 | 370.87 | 373.829 | 367.1 | 300815 |
| 1735602000 | 368.67 | -3.32 | -0.89 | 370 | 371.675 | 364.94 | 280905 |
| 1735342800 | 371.99 | -6.22 | -1.64 | 375.18 | 378.48 | 371.21 | 139504 |
| 1735256400 | 378.21 | 1.76 | 0.47 | 375 | 379.269 | 373.78 | 508658 |
| 1735077840 | 376.45 | -0.09 | -0.02 | 376.06 | 378.19 | 373.7001 | 160286 |
| 1734997200 | 376.54 | -1.73 | -0.46 | 378.71 | 379.7693 | 372.73 | 324794 |
| 1734738000 | 378.27 | 0.39 | 0.10 | 376.52 | 385.6 | 376.065 | 1071131 |
| 1734651600 | 377.88 | -6.21 | -1.62 | 385.19 | 391.38 | 376.53 | 581225 |
| 1734565200 | 384.09 | -20.54 | -5.08 | 407.99 | 408.29 | 383.65 | 448605 |
| 1734478800 | 404.63 | -11.61 | -2.79 | 414.2 | 415.3 | 402.19 | 555023 |
| 1734392400 | 416.24 | -3.79 | -0.90 | 420.19 | 423.065 | 415.48 | 311362 |
| 1734133200 | 420.03 | -3.73 | -0.88 | 421.83 | 423 | 416.72 | 223868 |
| 1734046800 | 423.76 | -3.3 | -0.77 | 426.81 | 427.05 | 422.78 | 186990 |
| 1733960400 | 427.06 | 1.84 | 0.43 | 428.5 | 429.59 | 424.17 | 317780 |
| 1733874000 | 425.22 | -5.72 | -1.33 | 429.31 | 431.13 | 423.775 | 262459 |
| 1733787600 | 430.94 | -9.07 | -2.06 | 438.36 | 439.83 | 429.59 | 305349 |
| 1733528400 | 440.01 | 3.74 | 0.86 | 442.46 | 442.46 | 434.64 | 232184 |
| 1733442000 | 436.27 | -1.97 | -0.45 | 438.61 | 439.045 | 432.4 | 273692 |
| 1733355600 | 438.24 | -6.19 | -1.39 | 442.62 | 444.04 | 436.3 | 306285 |
| 1733269200 | 444.43 | -8.85 | -1.95 | 455.23 | 455.23 | 444.36 | 346582 |
| 1733182800 | 453.28 | -3.42 | -0.75 | 457.3 | 464 | 451.76 | 241625 |
| 1732917840 | 456.7 | -0.89 | -0.19 | 455.98 | 461.155 | 455.98 | 166658 |
| 1732750800 | 457.59 | -3.63 | -0.79 | 461.38 | 464.79 | 454.325 | 284904 |
| 1732664400 | 461.22 | -8.46 | -1.80 | 468.5 | 468.74 | 456.64 | 400490 |
| 1732578000 | 469.68 | 20.03 | 4.45 | 456.5 | 472.66 | 450.89 | 660357 |
| 1732318800 | 449.65 | 8.13 | 1.84 | 444.29 | 452.69 | 443.82 | 346450 |
| 1732232400 | 441.52 | 9.79 | 2.27 | 432.79 | 444.559 | 430.17 | 418171 |
| 1732146000 | 431.73 | -3.36 | -0.77 | 435.7 | 435.7 | 427.945 | 381211 |
| 1732059600 | 435.09 | -4.04 | -0.92 | 435.04 | 438.54 | 431.99 | 284784 |
| 1731973200 | 439.13 | -6.21 | -1.39 | 444.89 | 445.535 | 436.65 | 314241 |
| 1731714000 | 445.34 | -5.24 | -1.16 | 447.45 | 450.355 | 443.82 | 208098 |
| 1731627600 | 450.58 | -4.25 | -0.93 | 455.64 | 457.36 | 449.565 | 186287 |
| 1731541200 | 454.83 | 1.79 | 0.40 | 456.78 | 459.495 | 453.4 | 232665 |
| 1731454800 | 453.04 | -2.16 | -0.47 | 453.1 | 458.37 | 452.495 | 286979 |
| 1731368400 | 455.2 | 4.35 | 0.96 | 455.26 | 458.82 | 452.6701 | 260965 |
| 1731109200 | 450.85 | 2.2 | 0.49 | 450.52 | 455.2 | 449.84 | 372897 |
| 1731022800 | 448.65 | -2 | -0.44 | 450.7 | 455 | 447.96 | 348482 |
| 1730936400 | 450.65 | 16.34 | 3.76 | 451.75 | 454.8 | 445.04 | 409075 |
| 1730850000 | 434.31 | 9.13 | 2.15 | 423.76 | 435.14 | 422.25 | 270369 |
| 1730763600 | 425.18 | 2.92 | 0.69 | 422.26 | 428.07 | 422 | 216481 |
| 1730500800 | 422.26 | 0.03 | 0.01 | 422.23 | 428.59 | 421.135 | 296192 |
| 1730414400 | 422.23 | 0.07 | 0.02 | 419.81 | 425.64 | 418.47 | 343825 |
| 1730328000 | 422.16 | 3.23 | 0.77 | 417.63 | 425.51 | 416.5 | 296755 |
| 1730241600 | 418.93 | -2.12 | -0.50 | 415.02 | 419.25 | 412.45 | 269711 |
| 1730155200 | 421.05 | 3.85 | 0.92 | 420.85 | 431.32 | 419.64 | 363742 |
| 1729896000 | 417.2 | -41.42 | -9.03 | 444.61 | 444.61 | 414 | 754611 |
| 1729809600 | 458.62 | -0.23 | -0.05 | 457.78 | 463.19 | 452.4 | 369930 |
| 1729723200 | 458.85 | -1.71 | -0.37 | 457.44 | 462.69 | 452.83 | 245242 |
| 1729636800 | 460.56 | -7.6 | -1.62 | 463 | 466.21 | 452.78 | 176597 |
| 1729550400 | 468.16 | -3 | -0.64 | 472.48 | 473.16 | 463.46 | 171528 |
| 1729291200 | 471.16 | -1.39 | -0.29 | 474.73 | 474.73 | 467.6 | 222183 |
| 1729204800 | 472.55 | 10.12 | 2.19 | 464.85 | 473.19 | 464.06 | 290628 |
| 1729118400 | 462.43 | -9.11 | -1.93 | 472.69 | 474 | 461.8 | 280746 |
| 1729032000 | 471.54 | -9.39 | -1.95 | 476.51 | 479.375 | 471.16 | 350533 |
| 1728945600 | 480.93 | 10.68 | 2.27 | 470.52 | 481.26 | 468.89 | 242023 |
| 1728686400 | 470.25 | 10.73 | 2.34 | 461.45 | 471.22 | 458.97 | 197752 |
| 1728600000 | 459.52 | -7.96 | -1.70 | 463.61 | 463.64 | 456.375 | 254364 |
| 1728513600 | 467.48 | 7.02 | 1.52 | 464.19 | 469.85 | 459.6307 | 441934 |
| 1728427200 | 460.46 | -5.75 | -1.23 | 469 | 471.49 | 460.02 | 594468 |
| 1728340800 | 466.21 | 11.73 | 2.58 | 451.36 | 468.445 | 449.87 | 565775 |
| 1728081600 | 454.48 | 6.59 | 1.47 | 451.82 | 455.11 | 446.94 | 261525 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
