News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.04 | 4.72847351333 | 360.37 | 378 | 355.0968 | 1752685 | 367.14765354 | CS |
| 4 | 29.51 | 8.48232250647 | 347.9 | 378 | 321.39 | 2151992 | 354.76099333 | CS |
| 12 | 74.53 | 24.6071051241 | 302.88 | 378 | 281.34 | 1896289 | 334.14419748 | CS |
| 26 | 35.12 | 10.2603055888 | 342.29 | 378 | 255.68 | 2178850 | 318.05989672 | CS |
| 52 | 149.13 | 65.3276677764 | 228.28 | 378 | 224.52 | 2027555 | 303.75083849 | CS |
| 156 | 210.77 | 126.482237158 | 166.64 | 378 | 122.5 | 1984711 | 214.62351696 | CS |
| 260 | 286.04 | 313.056802014 | 91.37 | 378 | 56.415 | 2030590 | 172.36067278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 377.41 | 6.46 | 1.74 | 373.87 | 378 | 371.61 | 2407043 |
| 1732232400 | 370.95 | 10.49 | 2.91 | 364.53 | 373.39 | 362.45 | 1632060 |
| 1732146000 | 360.46 | -3.23 | -0.89 | 365.19 | 367.495 | 358.55 | 1463346 |
| 1732059600 | 363.69 | 5.86 | 1.64 | 355 | 365.03 | 353.4205 | 1796973 |
| 1731973200 | 357.83 | -1.16 | -0.32 | 360.37 | 361.23 | 356.54 | 1612053 |
| 1731714000 | 358.99 | -2.87 | -0.79 | 358.12 | 361.22 | 355.3761 | 2230706 |
| 1731627600 | 361.86 | -7.8 | -2.11 | 371.35 | 371.35 | 361.01 | 1816498 |
| 1731541200 | 369.66 | 0.67 | 0.18 | 371.04 | 372.6799 | 369.01 | 1437532 |
| 1731454800 | 368.99 | -2.96 | -0.80 | 371.61 | 373.4899 | 365.67 | 2265428 |
| 1731368400 | 371.95 | 5.28 | 1.44 | 370.02 | 373.39 | 368.6487 | 1736305 |
| 1731109200 | 366.67 | 6.11 | 1.69 | 362.03 | 369.29 | 361.3 | 2384953 |
| 1731022800 | 360.56 | 1.38 | 0.38 | 360 | 363.14 | 357.925 | 2739322 |
| 1730936400 | 359.18 | 21.7 | 6.43 | 354.8 | 366.08 | 352.055 | 3924423 |
| 1730850000 | 337.48 | 6.35 | 1.92 | 331.87 | 338.2199 | 331.82 | 1776845 |
| 1730763600 | 331.13 | -3.87 | -1.16 | 332.5 | 335.51 | 330.81 | 1943280 |
| 1730500800 | 335 | 3.42 | 1.03 | 335.95 | 337.02 | 329.64999 | 2369146 |
| 1730414400 | 331.58 | -11.23 | -3.28 | 325 | 333.94 | 321.39 | 3863012 |
| 1730328000 | 342.81 | -2.74 | -0.79 | 344.3 | 346.69 | 340.855 | 2257779 |
| 1730241600 | 345.55 | 0.04 | 0.01 | 341.78 | 347.42 | 337.86 | 1843267 |
| 1730155200 | 345.51 | 1.02 | 0.30 | 347.9 | 348.62 | 345.11 | 2177743 |
| 1729896000 | 344.49 | -0.8 | -0.23 | 347.07 | 348.5599 | 342.9 | 1176372 |
| 1729809600 | 345.29 | 0.33 | 0.10 | 345 | 346.675 | 340.51 | 1405463 |
| 1729723200 | 344.96 | 1.41 | 0.41 | 341 | 345.72 | 340.31 | 1975371 |
| 1729636800 | 343.55 | -3.52 | -1.01 | 343.89 | 345.26 | 340.8201 | 1321814 |
| 1729550400 | 347.07 | -1.11 | -0.32 | 348.02 | 348.73 | 345.25 | 1068409 |
| 1729291200 | 348.18 | -0.31 | -0.09 | 349.56 | 349.7 | 345.268 | 1173385 |
| 1729204800 | 348.49 | 7.39 | 2.17 | 345 | 349.74 | 340.89 | 1715261 |
| 1729118400 | 341.1 | 3.06 | 0.91 | 338.95 | 341.3769 | 337.805 | 839913 |
| 1729032000 | 338.04 | -7.57 | -2.19 | 346.46 | 347.345 | 337.47 | 1861864 |
| 1728945600 | 345.61 | 4.22 | 1.24 | 343 | 345.94 | 341.57 | 881487 |
| 1728686400 | 341.39 | 4.45 | 1.32 | 337 | 341.98 | 335.9 | 1161536 |
| 1728600000 | 336.94 | -1.31 | -0.39 | 335.75 | 337.83 | 332.69 | 1280666 |
| 1728513600 | 338.25 | 2.67 | 0.80 | 335.48 | 338.86 | 334.72 | 1103584 |
| 1728427200 | 335.58 | 0.95 | 0.28 | 336.5 | 337.75 | 333.02999 | 1136504 |
| 1728340800 | 334.63 | 1.58 | 0.47 | 330.83 | 335.3173 | 330.19 | 1462950 |
| 1728081600 | 333.05 | 6.09 | 1.86 | 331.89999 | 333.31 | 328.25 | 1129446 |
| 1727995200 | 326.95999 | -1.03 | -0.31 | 327.33999 | 328.45 | 324.42 | 960605 |
| 1727908800 | 327.99 | 0.41 | 0.13 | 327.5 | 329.87419 | 325.70999 | 1149765 |
| 1727822400 | 327.58 | -3.86 | -1.16 | 331.02999 | 331.43 | 325.064 | 1000732 |
| 1727736000 | 331.44 | 2.99 | 0.91 | 326.69 | 331.695 | 324.69 | 2775058 |
| 1727476800 | 328.45 | -4.57 | -1.37 | 333.11 | 334.12 | 326.64999 | 2060741 |
| 1727390400 | 333.02 | 4.47 | 1.36 | 333.25 | 336.3 | 329.33999 | 2613997 |
| 1727304000 | 328.55 | 1.16 | 0.35 | 328.31 | 330.86 | 327.39 | 1599099 |
| 1727217600 | 327.39 | -2.4 | -0.73 | 329.70999 | 330.23 | 326.3 | 1964204 |
| 1727131200 | 329.79 | -0.81 | -0.25 | 332.45999 | 333.29 | 329.41 | 1789145 |
| 1726872000 | 330.6 | 1.68 | 0.51 | 326.68 | 331.42 | 326 | 3631377 |
| 1726785600 | 328.92 | 14.27 | 4.54 | 323.75 | 329.77999 | 319.895 | 3155771 |
| 1726699200 | 314.64999 | 2.92 | 0.94 | 313.56 | 321.14999 | 313.52999 | 2931726 |
| 1726612800 | 311.73 | 5.18 | 1.69 | 308.48 | 312.42 | 304.64999 | 2117075 |
| 1726526400 | 306.55 | 0.75 | 0.25 | 306 | 306.98 | 301.475 | 1536275 |
| 1726267200 | 305.8 | 2.42 | 0.80 | 305.82 | 310.46499 | 303.67 | 2021007 |
| 1726180800 | 303.38 | 6.24 | 2.10 | 296.85 | 304.46499 | 294.83999 | 2795448 |
| 1726094400 | 297.14 | 8.84 | 3.07 | 289.5 | 297.68 | 284.55 | 2387817 |
| 1726008000 | 288.3 | -1.08 | -0.37 | 291.23 | 291.89999 | 284.455 | 1531235 |
| 1725921600 | 289.38 | 4.41 | 1.55 | 288.99 | 292.1 | 287.62 | 1755543 |
| 1725662400 | 284.97 | -0.75 | -0.26 | 289.1 | 292.2 | 281.33999 | 2163791 |
| 1725576000 | 285.72 | -3.05 | -1.06 | 287.45 | 289.23 | 282.56 | 1930419 |
| 1725489600 | 288.77 | -0.96 | -0.33 | 288.2 | 292.79 | 286.62 | 2098521 |
| 1725403200 | 289.73 | -17.2 | -5.60 | 304.36 | 304.81 | 289.47 | 3058317 |
| 1725057600 | 306.93 | 5.84 | 1.94 | 301.49 | 307.64999 | 300.125 | 2320124 |
| 1724971200 | 301.08999 | 7.49 | 2.55 | 296.23 | 307.45 | 295.135 | 2421519 |
| 1724884800 | 293.6 | -2.43 | -0.82 | 296.82 | 297.49 | 292.23 | 2108847 |
| 1724798400 | 296.02999 | -0.88 | -0.30 | 295 | 299.86 | 292.39999 | 1710447 |
| 1724712000 | 296.91 | -3.09 | -1.03 | 300.27999 | 301.75 | 296 | 1584825 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
