News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.02 | 2.90516624437 | 517.01 | 542.005 | 511.05 | 1113394 | 528.25504049 | CS |
| 4 | 1.72 | 0.324338594407 | 530.31 | 555.355 | 494.1672 | 1315789 | 522.85569166 | CS |
| 12 | -1.62 | -0.303569755458 | 533.65 | 555.355 | 491.18 | 1085570 | 530.01822816 | CS |
| 26 | 41.24 | 8.40277919273 | 490.79 | 555.355 | 486.47 | 1019116 | 520.7435286 | CS |
| 52 | 59.45 | 12.5798806551 | 472.58 | 555.355 | 431.38 | 1051477 | 490.64225128 | CS |
| 156 | 37.13 | 7.50252576278 | 494.9 | 555.355 | 412 | 1087315 | 482.75681453 | CS |
| 260 | 37.13 | 7.50252576278 | 494.9 | 555.355 | 412 | 1087315 | 482.75681453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465600 | 532.03 | -4.23 | -0.79 | 532.78 | 536.5 | 528.86 | 1128293 |
| 1722379200 | 536.26 | 6.4 | 1.21 | 530.08 | 542.005 | 530.08 | 1028360 |
| 1722292800 | 529.86 | 2.36 | 0.45 | 527.5 | 531.83 | 520.07 | 1055176 |
| 1722033600 | 527.5 | 13.47 | 2.62 | 515.92999 | 534.22 | 515.79 | 1434090 |
| 1721947200 | 514.03 | 1.91 | 0.37 | 517.01 | 525.772 | 511.05 | 921049 |
| 1721860800 | 512.12 | 9.7 | 1.93 | 504.89 | 514.37 | 503.27 | 1429316 |
| 1721774400 | 502.42 | -1.59 | -0.31 | 504.02 | 507.4 | 501.035 | 956409 |
| 1721688000 | 504.005 | 3.88 | 0.78 | 500.38 | 505.43 | 497.97 | 640175 |
| 1721428800 | 500.12 | -4.6 | -0.91 | 507.16 | 507.5 | 499.7 | 1203505 |
| 1721342400 | 504.72 | -16.21 | -3.11 | 511.56 | 513.74 | 494.1672 | 3225697 |
| 1721256000 | 520.92999 | -32.21 | -5.82 | 521.48 | 524.14 | 509 | 4033037 |
| 1721169600 | 553.14 | 22.48 | 4.24 | 543.85 | 555.355 | 536.07 | 1887871 |
| 1721083200 | 530.66 | -4.88 | -0.91 | 540.66 | 542.46 | 530.03 | 1486719 |
| 1720824000 | 535.54 | 1.72 | 0.32 | 536.65 | 538.02 | 530.45 | 960036 |
| 1720737600 | 533.82 | -0.77 | -0.14 | 531.49 | 534.80999 | 529.28 | 889374 |
| 1720651200 | 534.59 | 5.35 | 1.01 | 528.63 | 534.7 | 527.455 | 632744 |
| 1720564800 | 529.24 | 2.69 | 0.51 | 527.2 | 531.62 | 522.84 | 644602 |
| 1720478400 | 526.54999 | -3.76 | -0.71 | 530.80999 | 532.32 | 526.065 | 658685 |
| 1720219200 | 530.30999 | -0.08 | -0.02 | 530.30999 | 531.035 | 522.83 | 784846 |
| 1720040640 | 530.39 | -5.53 | -1.03 | 539.87 | 540 | 524.97 | 656209 |
| 1719960000 | 535.91999 | 1.37 | 0.26 | 534.4 | 538.4 | 530.9 | 1035388 |
| 1719873600 | 534.54999 | -7.31 | -1.35 | 541.38 | 546.57 | 530.22 | 678594 |
| 1719614400 | 541.86 | 6.09 | 1.14 | 542.69 | 545.82 | 533.05999 | 1711418 |
| 1719528000 | 535.77 | 1.45 | 0.27 | 534.79 | 537.17999 | 531.72 | 503885 |
| 1719441600 | 534.32 | -0.97 | -0.18 | 532.9 | 535.71 | 529.03 | 659595 |
| 1719355200 | 535.29 | -6.42 | -1.19 | 542.38 | 542.38 | 531.67999 | 463564 |
| 1719268800 | 541.71 | 7.29 | 1.36 | 539.64 | 542.41999 | 535.48 | 651222 |
| 1719009600 | 534.41999 | -0.37 | -0.07 | 534.44 | 536.11 | 529.16999 | 1887866 |
| 1718923200 | 534.79 | 7.48 | 1.42 | 528.04 | 535.67999 | 525.12 | 843881 |
| 1718750400 | 527.30999 | -7.07 | -1.32 | 534.38 | 535.89 | 526.7 | 688558 |
| 1718664000 | 534.38 | -0.43 | -0.08 | 530.26 | 534.73 | 529.2 | 668287 |
| 1718404800 | 534.80999 | -3.94 | -0.73 | 536.76 | 538.08 | 531.635 | 584302 |
| 1718318400 | 538.75 | 8.14 | 1.53 | 529.78 | 549.99 | 521.78 | 1458492 |
| 1718232000 | 530.61 | -6.32 | -1.18 | 537.2 | 537.2 | 522.98 | 1259685 |
| 1718145600 | 536.92999 | 0.68 | 0.13 | 535.54999 | 537.75 | 533.51 | 595828 |
| 1718059200 | 536.25 | -2.69 | -0.50 | 538.19 | 541.22 | 531.67999 | 670897 |
| 1717800000 | 538.94 | -2.1 | -0.39 | 542.905 | 545.9 | 538.63 | 726016 |
| 1717713600 | 541.04 | 1.03 | 0.19 | 540.35 | 542.4 | 537.79999 | 615038 |
| 1717627200 | 540.01 | -0.42 | -0.08 | 544.94 | 544.94 | 532.79 | 650836 |
| 1717540800 | 540.42999 | -2.29 | -0.42 | 542.30999 | 543.79999 | 537.54 | 1246525 |
| 1717454400 | 542.72 | 4.24 | 0.79 | 533.97 | 544.18499 | 533.33 | 1238221 |
| 1717195200 | 538.48 | 31.14 | 6.14 | 523.87 | 542.37 | 518 | 4149758 |
| 1717108800 | 507.34 | 1.82 | 0.36 | 505.03 | 511.365 | 500.51 | 1016074 |
| 1717022400 | 505.52 | -13.67 | -2.63 | 515.5 | 515.5 | 491.18 | 1411981 |
| 1716936000 | 519.19 | -2.22 | -0.43 | 520 | 520.79 | 513.72 | 1266299 |
| 1716590400 | 521.41 | -22.53 | -4.14 | 545.1 | 546.22 | 520.6 | 1533656 |
| 1716504000 | 543.94 | -3.86 | -0.70 | 545.58 | 547.355 | 542.6 | 518903 |
| 1716417600 | 547.79999 | 2.19 | 0.40 | 544.37 | 550.34 | 542.95 | 766310 |
| 1716331200 | 545.61 | 3.99 | 0.74 | 542.71 | 546.5 | 540.76 | 606132 |
| 1716244800 | 541.62 | -6.09 | -1.11 | 547 | 547.98 | 541.17999 | 534932 |
| 1715985600 | 547.71 | 3.82 | 0.70 | 546.46 | 547.99 | 541.41 | 897567 |
| 1715899200 | 543.89 | 3.9 | 0.72 | 540.89 | 546.29 | 540.01 | 943398 |
| 1715812800 | 539.99 | 5.36 | 1.00 | 534.85 | 541.33 | 534.35 | 693294 |
| 1715726400 | 534.63 | -4.14 | -0.77 | 539.66999 | 540.22 | 533.54 | 656434 |
| 1715640000 | 538.77 | -0.41 | -0.08 | 538.63 | 540.04999 | 535.35 | 1090498 |
| 1715380800 | 539.17999 | 0.6 | 0.11 | 539.11 | 543.13 | 538.22 | 841374 |
| 1715294400 | 538.58 | 5.23 | 0.98 | 533.65 | 539.3825 | 533.65 | 456567 |
| 1715208000 | 533.35 | -2.82 | -0.53 | 538.65 | 539.76 | 532.19 | 807651 |
| 1715121600 | 536.16999 | 6.24 | 1.18 | 532.4 | 536.89 | 532.27 | 692247 |
| 1715035200 | 529.92999 | 2.97 | 0.56 | 529.66 | 530.6 | 527.34 | 756968 |
| 1714776000 | 526.96 | 1.35 | 0.26 | 525.28 | 528.33 | 518.9 | 819173 |
| 1714689600 | 525.61 | 0.77 | 0.15 | 527.73 | 528.605 | 523.73 | 1338413 |
| 1714603200 | 524.84 | -3.74 | -0.71 | 524.77 | 527.87 | 519.74 | 977589 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
