News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 35.55 | 11.000061885 | 323.18 | 361.12 | 320.3 | 1936089 | 343.17763891 | CS |
| 4 | 37.6 | 11.7086538162 | 321.13 | 361.12 | 312.64 | 1619738 | 326.76986442 | CS |
| 12 | 49.46 | 15.9924984641 | 309.27 | 361.12 | 307.2801 | 1200833 | 328.55763441 | CS |
| 26 | 76.31 | 27.0200410736 | 282.42 | 361.12 | 281.61 | 1145388 | 321.17947708 | CS |
| 52 | 83.22 | 30.2058001524 | 275.51 | 361.12 | 215.96 | 1199446 | 287.31854857 | CS |
| 156 | 111.05 | 44.8360788114 | 247.68 | 361.12 | 164.47 | 1392726 | 251.53347564 | CS |
| 260 | 213.73 | 147.4 | 145 | 361.12 | 58.38 | 1582564 | 197.36425909 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 358.73 | 3.95 | 1.11 | 355.53 | 361.12 | 353.95 | 1196535 |
| 1722033600 | 354.78 | 1.99 | 0.56 | 356 | 356.09 | 351.18 | 1215937 |
| 1721947200 | 352.79 | 8.85 | 2.57 | 343.94 | 356.3 | 343.94 | 2139330 |
| 1721860800 | 343.94 | 3.77 | 1.11 | 342.3 | 344.785 | 337.16 | 1931082 |
| 1721774400 | 340.17 | 15.78 | 4.86 | 346.5 | 348 | 334.38 | 2766970 |
| 1721688000 | 324.395 | 2.23 | 0.69 | 323.18 | 331.04 | 320.3 | 1244104 |
| 1721428800 | 322.16 | 0.43 | 0.13 | 323.92 | 325.97 | 321.64 | 1179639 |
| 1721342400 | 321.73 | -1.25 | -0.39 | 322.52999 | 327.64 | 319.225 | 1544973 |
| 1721256000 | 322.98 | 4.07 | 1.28 | 320.06 | 330.83999 | 317.43 | 1960839 |
| 1721169600 | 318.91 | 1.93 | 0.61 | 318.81 | 322.02999 | 314.29 | 1853116 |
| 1721083200 | 316.98 | -7.34 | -2.26 | 314.8 | 322.37 | 313.82 | 1684878 |
| 1720824000 | 324.32 | 6.81 | 2.14 | 318.79 | 326.04 | 317.185 | 1237281 |
| 1720737600 | 317.51 | 2.16 | 0.68 | 316.12 | 320 | 312.67 | 1671745 |
| 1720651200 | 315.35 | -1.56 | -0.49 | 319.37 | 319.37 | 312.64 | 1433185 |
| 1720564800 | 316.91 | 0.7 | 0.22 | 316.76 | 320.17 | 314.66 | 1202958 |
| 1720478400 | 316.20999 | -4.09 | -1.28 | 321.07 | 321.29 | 313.24 | 1377851 |
| 1720219200 | 320.3 | -6.25 | -1.91 | 325.47 | 326.015 | 316.42 | 942725 |
| 1720040640 | 326.55 | 6.85 | 2.14 | 318.7 | 326.55 | 317.07 | 945052 |
| 1719960000 | 319.7 | 4.58 | 1.45 | 317.47 | 321.17 | 314.45 | 1588901 |
| 1719873600 | 315.12 | -6.16 | -1.92 | 321.13 | 324.93 | 313.38 | 2399963 |
| 1719614400 | 321.27999 | -22.01 | -6.41 | 341.61 | 344.2 | 319.33999 | 4016790 |
| 1719528000 | 343.29 | 2.81 | 0.83 | 339.73 | 343.73 | 337.025 | 913990 |
| 1719441600 | 340.48 | 0.03 | 0.01 | 339.58 | 341.01 | 337.49 | 837182 |
| 1719355200 | 340.45 | -0.92 | -0.27 | 342 | 342.26 | 337.24 | 788284 |
| 1719268800 | 341.37 | 2.45 | 0.72 | 340.86 | 342.72 | 338.68 | 845479 |
| 1719009600 | 338.92 | 0.55 | 0.16 | 339.62 | 340.97 | 337.29 | 2066003 |
| 1718923200 | 338.37 | -2.27 | -0.67 | 338.58 | 340.13 | 335.37 | 1007710 |
| 1718750400 | 340.64 | 5.17 | 1.54 | 335.16 | 341.63 | 334.67 | 737575 |
| 1718664000 | 335.47 | -2 | -0.59 | 335.85 | 337.78 | 332.19 | 930850 |
| 1718404800 | 337.47 | -3.43 | -1.01 | 337.68 | 338.41 | 332.56 | 747406 |
| 1718318400 | 340.9 | 0.09 | 0.03 | 340.43 | 341.1 | 336.05 | 654214 |
| 1718232000 | 340.81 | 4.5 | 1.34 | 340.59 | 343.53 | 339.59 | 776852 |
| 1718145600 | 336.31 | -4.95 | -1.45 | 341.1 | 341.1 | 335.071 | 782218 |
| 1718059200 | 341.26 | 3.82 | 1.13 | 335.35 | 342.28 | 333.67 | 1176432 |
| 1717800000 | 337.44 | 0.62 | 0.18 | 334.135 | 338.2 | 332.77999 | 894341 |
| 1717713600 | 336.82 | -0.09 | -0.03 | 336.14 | 338.99 | 333.95 | 927711 |
| 1717627200 | 336.91 | 4.91 | 1.48 | 334.73 | 337.62 | 331.66 | 647384 |
| 1717540800 | 332 | -0.7 | -0.21 | 331.47 | 333.69 | 328.12 | 728752 |
| 1717454400 | 332.7 | -7.05 | -2.08 | 337.26 | 340 | 327.545 | 1109043 |
| 1717195200 | 339.75 | 4.65 | 1.39 | 335.08999 | 339.97 | 331.89999 | 2050303 |
| 1717108800 | 335.1 | 9.97 | 3.07 | 327.58 | 336.93 | 326.845 | 1585455 |
| 1717022400 | 325.13 | 6.47 | 2.03 | 316.5 | 332.01 | 315.2 | 1786571 |
| 1716936000 | 318.66 | -0.04 | -0.01 | 318.13 | 318.77999 | 315.68 | 852075 |
| 1716590400 | 318.7 | 3.38 | 1.07 | 317.58999 | 319.535 | 316.58999 | 814188 |
| 1716504000 | 315.32 | -3.09 | -0.97 | 318.8 | 319.6 | 313.14 | 879001 |
| 1716417600 | 318.41 | -2.71 | -0.84 | 320.05 | 322.51 | 317.57 | 678327 |
| 1716331200 | 321.12 | -3.93 | -1.21 | 325.06 | 325.1 | 317.98 | 837849 |
| 1716244800 | 325.05 | 2.19 | 0.68 | 324.02 | 325.31 | 321.485 | 725937 |
| 1715985600 | 322.86 | 0.15 | 0.05 | 323.6 | 324.18 | 319.99 | 739182 |
| 1715899200 | 322.70999 | -4.25 | -1.30 | 325.29 | 327.95 | 322.67 | 694446 |
| 1715812800 | 326.95999 | 6.46 | 2.02 | 321.83 | 327.27 | 321.56 | 776429 |
| 1715726400 | 320.5 | 3.32 | 1.05 | 318.05 | 322.18 | 316.44 | 976275 |
| 1715640000 | 317.18 | -9.47 | -2.90 | 325.20999 | 326.64999 | 315.945 | 1316521 |
| 1715380800 | 326.64999 | 4.76 | 1.48 | 322.89 | 327.77999 | 322.205 | 1030858 |
| 1715294400 | 321.89 | 12.47 | 4.03 | 309.64999 | 322.14999 | 309.63 | 1147613 |
| 1715208000 | 309.42 | -5.03 | -1.60 | 314.20999 | 314.20999 | 307.2801 | 1026964 |
| 1715121600 | 314.45 | 4.39 | 1.42 | 312.12 | 314.63 | 309.81 | 1178503 |
| 1715035200 | 310.06 | 2.3 | 0.75 | 309.27 | 310.99 | 307.83 | 751195 |
| 1714776000 | 307.76 | -1.08 | -0.35 | 312 | 314.57 | 307.3 | 1044726 |
| 1714689600 | 308.83999 | -0.6 | -0.19 | 312 | 312 | 307.08 | 868730 |
| 1714603200 | 309.44 | -0.38 | -0.12 | 307.44 | 313.87 | 307.05 | 812450 |
| 1714516800 | 309.82 | -1.6 | -0.51 | 312.32 | 313.42 | 308.145 | 955586 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
