News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.06 | 1.89450921399 | 425.44 | 433.5 | 403.01 | 1217592 | 412.08122913 | CS |
| 4 | -6.83 | -1.55110939523 | 440.33 | 445.75 | 403.01 | 1112654 | 425.31504766 | CS |
| 12 | 25.5 | 6.25 | 408 | 469.39 | 387.03 | 1224285 | 426.41394134 | CS |
| 26 | 68.01 | 18.6078962489 | 365.49 | 469.39 | 340.2001 | 1315693 | 400.37682009 | CS |
| 52 | 47.75 | 12.3784834738 | 385.75 | 469.39 | 340.2001 | 1402799 | 391.16181583 | CS |
| 156 | 54.82 | 14.4766029365 | 378.68 | 469.39 | 283.81 | 1581930 | 385.93196149 | CS |
| 260 | 259.42 | 149.0234375 | 174.08 | 469.39 | 106.14 | 1646993 | 335.01314497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 429.91 | 21.34 | 5.22 | 407.11 | 432.27 | 406.08 | 1988742 |
| 1736552400 | 408.57 | -1.43 | -0.35 | 405.89 | 411.39 | 403.01 | 1699152 |
| 1736379600 | 410 | -3.27 | -0.79 | 411.08 | 411.97 | 408.21 | 878040 |
| 1736293200 | 413.27 | -4.73 | -1.13 | 420.77 | 420.77 | 412.345 | 1221834 |
| 1736206800 | 418 | -4.22 | -1.00 | 425.44 | 429.1 | 417.88 | 1071343 |
| 1735947600 | 422.22 | 4.04 | 0.97 | 419.83 | 422.94 | 416.68 | 873169 |
| 1735861200 | 418.18 | -5.52 | -1.30 | 426.08 | 428.84 | 417.88 | 1007889 |
| 1735688400 | 423.7 | -0.94 | -0.22 | 425.5 | 427.8 | 421.46 | 769138 |
| 1735602000 | 424.64 | -5.42 | -1.26 | 425.58 | 427.895 | 421.73 | 792343 |
| 1735342800 | 430.06 | -3.78 | -0.87 | 432.33 | 435.17 | 427.0901 | 735071 |
| 1735256400 | 433.84 | 1 | 0.23 | 432.76 | 435.45 | 430.21 | 444868 |
| 1735077840 | 432.84 | 0.46 | 0.11 | 430.61 | 433.59 | 428.71 | 383169 |
| 1734997200 | 432.38 | -0.11 | -0.03 | 432.63 | 432.63 | 427 | 1092762 |
| 1734738000 | 432.49 | 5.86 | 1.37 | 426.01 | 436.4975 | 425.74 | 2444757 |
| 1734651600 | 426.63 | 0.63 | 0.15 | 428.07 | 431.06 | 421.97 | 1756755 |
| 1734565200 | 426 | -17.59 | -3.97 | 445.75 | 445.75 | 424.51 | 1423760 |
| 1734478800 | 443.59 | 5.17 | 1.18 | 437 | 444.94 | 435 | 1353332 |
| 1734392400 | 438.42 | -2.02 | -0.46 | 440.33 | 441.4 | 436 | 967736 |
| 1734133200 | 440.44 | 0.96 | 0.22 | 440 | 442.12 | 437.0201 | 897723 |
| 1734046800 | 439.48 | -8.55 | -1.91 | 447.63 | 447.845 | 438.46 | 865435 |
| 1733960400 | 448.03 | 4.07 | 0.92 | 448.38 | 449.76 | 446.0822 | 1676384 |
| 1733874000 | 443.96 | -5.45 | -1.21 | 451.94 | 451.94 | 441 | 1214246 |
| 1733787600 | 449.41 | 5.41 | 1.22 | 444.8 | 453.2534 | 444.12 | 1209429 |
| 1733528400 | 444 | -4.12 | -0.92 | 446.5 | 448.96 | 442.97 | 1129540 |
| 1733442000 | 448.12 | -8.14 | -1.78 | 457.98 | 458.365 | 447.93 | 1159061 |
| 1733355600 | 456.26 | -2.99 | -0.65 | 459.89 | 462.23 | 453.3 | 1056383 |
| 1733269200 | 459.25 | -3.7 | -0.80 | 464.1 | 465.54 | 458.95 | 1166172 |
| 1733182800 | 462.95 | -2.95 | -0.63 | 463.7 | 464.3 | 458.85 | 1318388 |
| 1732917840 | 465.9 | -0.1 | -0.02 | 466 | 469.09 | 464.17 | 732230 |
| 1732750800 | 466 | 4.96 | 1.08 | 461.91 | 467.06 | 461.095 | 1258712 |
| 1732664400 | 461.04 | -1.65 | -0.36 | 456.96 | 463.3445 | 454.39 | 1747230 |
| 1732578000 | 462.69 | 16.04 | 3.59 | 448.82 | 469.39 | 446.7 | 3194205 |
| 1732318800 | 446.65 | 9.11 | 2.08 | 435.93 | 447.5 | 432.21 | 2199186 |
| 1732232400 | 437.54 | 32.58 | 8.05 | 412 | 442.05 | 410.9593 | 4148364 |
| 1732146000 | 404.96 | 4.87 | 1.22 | 404.16 | 408.94 | 400.64 | 1496479 |
| 1732059600 | 400.09 | -4.44 | -1.10 | 399.51 | 402.62 | 397.75 | 1076530 |
| 1731973200 | 404.53 | 5.58 | 1.40 | 396.21 | 406.98 | 396.14 | 1457347 |
| 1731714000 | 398.95 | 4.31 | 1.09 | 393.98 | 399.57 | 390 | 1167964 |
| 1731627600 | 394.64 | 5.19 | 1.33 | 391.94 | 395.52 | 387.79 | 1224879 |
| 1731541200 | 389.45 | -4.3 | -1.09 | 391.05 | 392.13 | 387.03 | 1475118 |
| 1731454800 | 393.75 | -8.9 | -2.21 | 402.19 | 402.19 | 393.12 | 1144135 |
| 1731368400 | 402.65 | 8.59 | 2.18 | 397 | 402.88 | 393.17 | 1142949 |
| 1731109200 | 394.06 | -17.1 | -4.16 | 402.1 | 406.49 | 393.72 | 1620754 |
| 1731022800 | 411.16 | 5.45 | 1.34 | 407.61 | 411.97 | 406.3101 | 1073482 |
| 1730936400 | 405.71 | 5.34 | 1.33 | 412.9 | 412.9 | 402.105 | 1588017 |
| 1730850000 | 400.37 | -1.31 | -0.33 | 398 | 404.01 | 396.79 | 902180 |
| 1730763600 | 401.68 | 1.26 | 0.31 | 400.68 | 406.86 | 399.5141 | 801903 |
| 1730500800 | 400.42 | -4.27 | -1.06 | 405.8 | 407.0764 | 398.31 | 1522133 |
| 1730414400 | 404.69 | 0 | 0.00 | 404.26 | 407.305 | 402 | 743142 |
| 1730328000 | 404.69 | -1.35 | -0.33 | 402.66 | 408.14 | 401.3285 | 784768 |
| 1730241600 | 406.04 | -6.31 | -1.53 | 410.2 | 411 | 405.21 | 758770 |
| 1730155200 | 412.35 | 4.42 | 1.08 | 410.73 | 413.33 | 408.245 | 826509 |
| 1729896000 | 407.93 | -3.14 | -0.76 | 413 | 414.75 | 407.42 | 590923 |
| 1729809600 | 411.07 | 2.43 | 0.59 | 408.99 | 411.7643 | 407.1685 | 717564 |
| 1729723200 | 408.64 | 1.99 | 0.49 | 407.25 | 411.732 | 404.87 | 1107764 |
| 1729636800 | 406.65 | -0.31 | -0.08 | 407.05 | 407.9 | 401.81 | 610150 |
| 1729550400 | 406.96 | -1.77 | -0.43 | 408 | 410.725 | 405.92 | 838695 |
| 1729291200 | 408.73 | 3.59 | 0.89 | 403.3 | 409.58 | 403.3 | 749945 |
| 1729204800 | 405.14 | -4.23 | -1.03 | 408.12 | 409.25 | 396.53 | 1397666 |
| 1729118400 | 409.37 | 7.38 | 1.84 | 404.56 | 410.445 | 403.115 | 866522 |
| 1729032000 | 401.99 | -5.73 | -1.41 | 405.02 | 409.04 | 401.48 | 834380 |
| 1728945600 | 407.72 | -3.36 | -0.82 | 408.03 | 408.78 | 399.46 | 994377 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
