News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -53.08 | -12.9117003162 | 411.1 | 411.3 | 358.02 | 601979 | 384.83172365 | CS |
| 4 | -105.35 | -22.7356108509 | 463.37 | 469.29 | 358.02 | 573702 | 408.77482564 | CS |
| 12 | -121.81 | -25.3860742346 | 479.83 | 545.295 | 358.02 | 489162 | 442.06281977 | CS |
| 26 | -8.7 | -2.37238219895 | 366.72 | 545.295 | 358.02 | 424261 | 453.76808008 | CS |
| 52 | 34.59 | 10.6947407476 | 323.43 | 545.295 | 313.485 | 444579 | 406.38084266 | CS |
| 156 | 243.86 | 213.612473721 | 114.16 | 545.295 | 95.64 | 378746 | 260.37559998 | CS |
| 260 | 286.65 | 401.639344262 | 71.37 | 545.295 | 41.85 | 348388 | 200.49216576 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 361.16 | -14.19 | -3.78 | 364.84 | 369.99 | 355.525 | 639974 |
| 1741390800 | 375.35 | 0.48 | 0.13 | 375.85 | 382.62 | 363.8 | 578700 |
| 1741304400 | 374.87 | -17.73 | -4.52 | 380.22 | 387.37 | 370.2093 | 685804 |
| 1741218000 | 392.6 | 4.52 | 1.16 | 389.145 | 396.2 | 384.8 | 522859 |
| 1741131600 | 388.08 | -7.65 | -1.93 | 385 | 398.38 | 376.29 | 662264 |
| 1741045200 | 395.73 | -13.18 | -3.22 | 411.1 | 411.3 | 394.01 | 560266 |
| 1740786000 | 408.91 | 6.2 | 1.54 | 400.07 | 408.91 | 396.015 | 676819 |
| 1740699600 | 402.71 | -18.17 | -4.32 | 418.62 | 424.14 | 401.84 | 576316 |
| 1740613200 | 420.88 | 22.85 | 5.74 | 419.98 | 433.63 | 415.1257 | 881401 |
| 1740526800 | 398.03 | 6.6 | 1.69 | 390.46 | 400.47 | 385.52 | 827675 |
| 1740440400 | 391.43 | -12.92 | -3.20 | 403.3 | 406.44 | 388.29 | 841043 |
| 1740181200 | 404.35 | -20.29 | -4.78 | 432.91 | 432.91 | 402.71 | 702691 |
| 1740094800 | 424.64 | -10.21 | -2.35 | 435.58 | 436.11 | 418.86 | 431985 |
| 1740008400 | 434.85 | 0.94 | 0.22 | 430.2 | 436.085 | 430.2 | 340641 |
| 1739922000 | 433.91 | 7.62 | 1.79 | 427.9 | 435.9699 | 427.745 | 466318 |
| 1739576400 | 426.29 | -1.26 | -0.29 | 428.92 | 428.92 | 422.2378 | 303335 |
| 1739490000 | 427.55 | -5.94 | -1.37 | 437.58 | 439.34 | 421.4301 | 519367 |
| 1739403600 | 433.49 | -12.75 | -2.86 | 433.74 | 438.71 | 431.01 | 603929 |
| 1739317200 | 446.24 | -20.27 | -4.35 | 463 | 463.76 | 443.02 | 373172 |
| 1739230800 | 466.51 | 4.76 | 1.03 | 463.37 | 469.29 | 461.0001 | 345761 |
| 1738971600 | 461.75 | -5.42 | -1.16 | 470.93 | 472.2 | 460.15 | 325319 |
| 1738885200 | 467.17 | 10.52 | 2.30 | 460 | 467.7 | 457.785 | 422017 |
| 1738798800 | 456.65 | 11.65 | 2.62 | 448.74 | 463.64 | 448.09 | 358001 |
| 1738712400 | 445 | -3.4 | -0.76 | 450.28 | 452.32 | 442.55 | 386884 |
| 1738626000 | 448.4 | 0.34 | 0.08 | 436.94 | 453.2899 | 432.12 | 618211 |
| 1738366800 | 448.06 | -0.63 | -0.14 | 453.67 | 458.32 | 441.89 | 698163 |
| 1738280400 | 448.69 | 9.28 | 2.11 | 444.96 | 454.98 | 440.84 | 589805 |
| 1738194000 | 439.41 | 1.14 | 0.26 | 442.09 | 450.52 | 435 | 506310 |
| 1738107600 | 438.27 | 8.27 | 1.92 | 443 | 444.63 | 430.14 | 1069650 |
| 1738021200 | 430 | -101.65 | -19.12 | 484.45 | 484.45 | 428.93 | 1610604 |
| 1737762000 | 531.65 | -4.34 | -0.81 | 534.07 | 534.39 | 523.47 | 284861 |
| 1737675600 | 535.99 | 0 | 0.00 | 535.99 | 535.99 | 535.99 | 0 |
| 1737589200 | 535.99 | 8.83 | 1.68 | 535.25 | 545.29499 | 532.3795 | 367456 |
| 1737502800 | 527.16 | 20.69 | 4.09 | 518.16999 | 527.51 | 510.57 | 399233 |
| 1737157200 | 506.47 | -4.52 | -0.88 | 515.6 | 515.6 | 502.7 | 375231 |
| 1737070800 | 510.99 | 8.97 | 1.79 | 507.07 | 516.53 | 504.89 | 313575 |
| 1736984400 | 502.02 | 9.11 | 1.85 | 505 | 509.57 | 498.315 | 444468 |
| 1736898000 | 492.91 | 25.13 | 5.37 | 473.8 | 494.405 | 471.3 | 407452 |
| 1736811600 | 467.78 | 0.74 | 0.16 | 459.91 | 469.845 | 457.0781 | 312368 |
| 1736552400 | 467.04 | -8.82 | -1.85 | 470 | 471.72 | 463.3933 | 345758 |
| 1736379600 | 475.86 | 5.68 | 1.21 | 467.3 | 475.98 | 462.08 | 355993 |
| 1736293200 | 470.18 | -8.95 | -1.87 | 480.55 | 480.85 | 456.35 | 425406 |
| 1736206800 | 479.13 | 5.48 | 1.16 | 483.39 | 486.48 | 475.815 | 467689 |
| 1735947600 | 473.65 | 16.02 | 3.50 | 460.67 | 474.08 | 460.67 | 384701 |
| 1735861200 | 457.63 | 3.73 | 0.82 | 458.64 | 463.88 | 453.29 | 304083 |
| 1735688400 | 453.9 | -3.35 | -0.73 | 460.3 | 460.3 | 452.75 | 349778 |
| 1735602000 | 457.25 | -2.13 | -0.46 | 456.28 | 460.59 | 450 | 291099 |
| 1735342800 | 459.38 | -7.2 | -1.54 | 462.61 | 464.125 | 454.52 | 174441 |
| 1735256400 | 466.58 | 3.09 | 0.67 | 463 | 466.77 | 460.2601 | 144938 |
| 1735077840 | 463.49 | 0.23 | 0.05 | 464.34 | 466.5 | 461.21 | 134891 |
| 1734997200 | 463.26 | -2.56 | -0.55 | 461.1374 | 465 | 457.4501 | 187369 |
| 1734738000 | 465.82 | 1.52 | 0.33 | 460.52 | 470.95 | 458.07 | 838703 |
| 1734651600 | 464.3 | -0.12 | -0.03 | 471.775 | 477.21 | 461.655 | 303547 |
| 1734565200 | 464.42 | -12.48 | -2.62 | 481.88 | 484.905 | 464.245 | 547700 |
| 1734478800 | 476.9 | -7.65 | -1.58 | 478.45 | 480.87 | 470.54 | 432782 |
| 1734392400 | 484.55 | 5.27 | 1.10 | 479.83 | 487.265 | 477.26 | 335934 |
| 1734133200 | 479.28 | -0.97 | -0.20 | 481 | 484.63 | 476.59 | 261725 |
| 1734046800 | 480.25 | -0.71 | -0.15 | 482.63 | 484.54 | 476.825 | 245006 |
| 1733960400 | 480.96 | 6.65 | 1.40 | 479.42 | 483 | 476.7401 | 312048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
