News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.67 | -5.48842988042 | 321.95 | 336.7 | 295.04 | 400336 | 311.23753439 | CS |
| 4 | -14.96 | -4.6861295577 | 319.24 | 336.7 | 290.3 | 683272 | 307.13005771 | CS |
| 12 | -19.23 | -5.94417483231 | 323.51 | 352.4499 | 290.3 | 479699 | 315.38629379 | CS |
| 26 | 98.5 | 47.8666537078 | 205.78 | 352.4499 | 200.15 | 414770 | 301.22267153 | CS |
| 52 | 134.62 | 79.3469291524 | 169.66 | 352.4499 | 151.89 | 376101 | 249.64453861 | CS |
| 156 | 232.31 | 322.787272475 | 71.97 | 352.4499 | 67.76 | 248657 | 181.63038788 | CS |
| 260 | 251.45 | 475.960628431 | 52.83 | 352.4499 | 27.54 | 259035 | 125.4621685 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 304.27999 | 2.93 | 0.97 | 301.01 | 308.555 | 298.64 | 483280 |
| 1721342400 | 301.35 | -1.53 | -0.51 | 306.92 | 308.8 | 295.04 | 677423 |
| 1721256000 | 302.88 | -27.15 | -8.23 | 324.31 | 327.54 | 302.76 | 531938 |
| 1721169600 | 330.02999 | 7.27 | 2.25 | 325.55 | 336.7 | 323.69 | 304404 |
| 1721083200 | 322.76 | 0.94 | 0.29 | 323.04 | 330 | 320 | 276454 |
| 1720824000 | 321.82 | 2.76 | 0.87 | 321.95 | 328 | 318.43 | 211463 |
| 1720737600 | 319.06 | 9.44 | 3.05 | 313.57 | 322.5 | 310.25 | 303703 |
| 1720651200 | 309.62 | 8.49 | 2.82 | 303.44 | 310.72 | 302.175 | 230935 |
| 1720564800 | 301.13 | -0.99 | -0.33 | 302.57 | 308.915 | 299.95999 | 319139 |
| 1720478400 | 302.12 | -0.2 | -0.07 | 305.66 | 308.89 | 302.11 | 241746 |
| 1720219200 | 302.32 | -9.53 | -3.06 | 310.19 | 311.76 | 300.01 | 364483 |
| 1720040640 | 311.85 | 17.99 | 6.12 | 293.7 | 312.32 | 291.13 | 436565 |
| 1719960000 | 293.86 | -0.9 | -0.31 | 294.58 | 297.16 | 290.3 | 745301 |
| 1719873600 | 294.76 | -9.36 | -3.08 | 306.89 | 311.11 | 294.31 | 580873 |
| 1719614400 | 304.12 | -11.81 | -3.74 | 316.79 | 320.58999 | 303.20999 | 5281877 |
| 1719528000 | 315.93 | 2.43 | 0.78 | 315.66 | 317.98 | 310.43 | 473697 |
| 1719441600 | 313.5 | -7.59 | -2.36 | 319 | 323.6 | 311.14 | 385493 |
| 1719355200 | 321.08999 | 2.99 | 0.94 | 318.58 | 321.355 | 310.9433 | 276640 |
| 1719268800 | 318.1 | 1.79 | 0.57 | 315.73 | 320.56 | 312.23 | 327159 |
| 1719009600 | 316.31 | -6.09 | -1.89 | 319.24 | 319.56 | 293.02 | 1012872 |
| 1718923200 | 322.39999 | -4.79 | -1.46 | 327.63 | 335.79 | 318.6385 | 333320 |
| 1718750400 | 327.19 | 5.34 | 1.66 | 320.62 | 328.58 | 318.33 | 313305 |
| 1718664000 | 321.85 | 8 | 2.55 | 313.36 | 325.76 | 310.77999 | 296651 |
| 1718404800 | 313.85 | -11.06 | -3.40 | 320.57 | 324 | 312.45999 | 263900 |
| 1718318400 | 324.91 | 6.14 | 1.93 | 318.77 | 325 | 314.27999 | 301572 |
| 1718232000 | 318.77 | 17.68 | 5.87 | 315 | 323.01 | 311.75 | 341794 |
| 1718145600 | 301.08999 | -6.26 | -2.04 | 306.39999 | 308.42 | 300.75 | 346169 |
| 1718059200 | 307.35 | 2.62 | 0.86 | 301.12 | 307.8 | 300.75 | 224453 |
| 1717800000 | 304.73 | -0.3 | -0.10 | 304.08999 | 308.7 | 301.65499 | 265352 |
| 1717713600 | 305.02999 | -14.62 | -4.57 | 318.57 | 320.45 | 302.31 | 297793 |
| 1717627200 | 319.64999 | 18.65 | 6.20 | 303.2 | 321.75 | 303.045 | 495634 |
| 1717540800 | 301 | -15.74 | -4.97 | 316.27 | 317 | 297.2 | 693273 |
| 1717454400 | 316.74 | -10.6 | -3.24 | 331.66 | 331.85 | 306.07 | 481272 |
| 1717195200 | 327.33999 | -7.88 | -2.35 | 336.13 | 343.7 | 319.825 | 499680 |
| 1717108800 | 335.22 | -2.68 | -0.79 | 338.26 | 341.69 | 333.19 | 234724 |
| 1717022400 | 337.9 | -0.93 | -0.27 | 335.39 | 341.53 | 335.39 | 276858 |
| 1716936000 | 338.83 | -3.49 | -1.02 | 345.2 | 346.65 | 333.72 | 383223 |
| 1716590400 | 342.32 | 11.7 | 3.54 | 332.08999 | 343.73 | 331.51 | 347292 |
| 1716504000 | 330.62 | 1.81 | 0.55 | 332.06 | 336.85 | 327.98 | 286416 |
| 1716417600 | 328.81 | 1.45 | 0.44 | 327.7 | 331.63 | 324.91 | 321105 |
| 1716331200 | 327.36 | 6.14 | 1.91 | 318.51 | 327.8 | 318.19 | 256013 |
| 1716244800 | 321.22 | 4.99 | 1.58 | 318.94 | 321.87 | 314.04 | 331140 |
| 1715985600 | 316.23 | -5.37 | -1.67 | 324 | 326.27749 | 315.14999 | 489204 |
| 1715899200 | 321.6 | -17.96 | -5.29 | 337.98 | 341.01 | 319.385 | 489570 |
| 1715812800 | 339.56 | 5.24 | 1.57 | 337.56 | 343.97 | 334.72 | 494501 |
| 1715726400 | 334.32 | 1.83 | 0.55 | 331.75 | 335.68 | 317.7 | 440350 |
| 1715640000 | 332.49 | -12.31 | -3.57 | 346.9 | 346.9 | 332.13 | 284015 |
| 1715380800 | 344.8 | -2.41 | -0.69 | 349.24 | 352.4499 | 341.555 | 253369 |
| 1715294400 | 347.21 | 1 | 0.29 | 347.39 | 351.49 | 345.02 | 348831 |
| 1715208000 | 346.21 | 2.58 | 0.75 | 342.36 | 346.57 | 336.66 | 359676 |
| 1715121600 | 343.63 | 8.09 | 2.41 | 333.08 | 345.74 | 331.0378 | 633996 |
| 1715035200 | 335.54 | 20.51 | 6.51 | 319.08 | 337.33 | 319.08 | 508162 |
| 1714776000 | 315.02999 | 7.32 | 2.38 | 311.83 | 317.93 | 311.83 | 363871 |
| 1714689600 | 307.70999 | 5.77 | 1.91 | 303.61 | 308.615 | 299.11 | 284689 |
| 1714603200 | 301.94 | -7.47 | -2.41 | 310 | 311.82 | 298.83 | 301803 |
| 1714516800 | 309.41 | -1.28 | -0.41 | 308.41 | 314.04 | 308.41 | 406009 |
| 1714430400 | 310.69 | 8.69 | 2.88 | 305.26 | 311.14999 | 301.57 | 448737 |
| 1714171200 | 302 | -9.4 | -3.02 | 323.51 | 323.99 | 293.975 | 662971 |
| 1714084800 | 311.39999 | 2.71 | 0.88 | 306 | 314.58999 | 304.45 | 446985 |
| 1713998400 | 308.69 | 0.22 | 0.07 | 314.11 | 319.69 | 306.17 | 330026 |
| 1713912000 | 308.47 | 13.24 | 4.48 | 298.26 | 308.63 | 296.661 | 334000 |
| 1713825600 | 295.23 | 4.5 | 1.55 | 292.89999 | 299.38 | 290.69 | 227634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
