News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.55 | -1.72039116262 | 496.98 | 500 | 478.42 | 849617 | 490.17128492 | CS |
| 4 | -24.07 | -4.69658536585 | 512.5 | 539.76 | 478.42 | 786999 | 504.76335886 | CS |
| 12 | -34.22 | -6.54740265952 | 522.65 | 555.5657 | 478.42 | 671626 | 517.90187501 | CS |
| 26 | 24.14 | 5.19933662151 | 464.29 | 555.5657 | 418.6 | 780660 | 482.18279768 | CS |
| 52 | 17.44 | 3.70283870146 | 470.99 | 555.5657 | 418.6 | 842692 | 471.63492533 | CS |
| 156 | 135.64 | 38.4478018084 | 352.79 | 556.27 | 345.91 | 858177 | 461.95356439 | CS |
| 260 | 138.15 | 39.4398766701 | 350.28 | 556.27 | 263.31 | 888779 | 407.03023874 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 488.43 | 3.16 | 0.65 | 486 | 491.74 | 482.565 | 849288 |
| 1732578000 | 485.27 | -11.6 | -2.33 | 493.5 | 493.99 | 478.42 | 1803794 |
| 1732318800 | 496.87 | 0.46 | 0.09 | 498.61 | 500 | 494.31 | 507524 |
| 1732232400 | 496.41 | 4.43 | 0.90 | 493.9 | 496.9 | 489.17 | 609793 |
| 1732146000 | 491.98 | 0.96 | 0.20 | 490 | 492.9499 | 487.44 | 531878 |
| 1732059600 | 491.02 | 2.34 | 0.48 | 496.98 | 497.94 | 489.65 | 795095 |
| 1731973200 | 488.68 | -5.31 | -1.07 | 494.85 | 498.32 | 487.64 | 876005 |
| 1731714000 | 493.99 | -6.35 | -1.27 | 497.56 | 504.235 | 490.87 | 1428563 |
| 1731627600 | 500.34 | -20.08 | -3.86 | 521 | 521 | 492.13 | 1186900 |
| 1731541200 | 520.41999 | -10.97 | -2.06 | 528.75 | 529.9 | 518.84 | 772976 |
| 1731454800 | 531.39 | -2.31 | -0.43 | 536 | 536.15 | 529.91 | 649987 |
| 1731368400 | 533.7 | 4.71 | 0.89 | 532.92999 | 539.76 | 529.4 | 538438 |
| 1731109200 | 528.99 | 8.41 | 1.62 | 523.37 | 531.2699 | 522.2336 | 495827 |
| 1731022800 | 520.58 | -2.56 | -0.49 | 525.91999 | 526.04999 | 517.45 | 671750 |
| 1730936400 | 523.14 | 10.24 | 2.00 | 528.75 | 529.35 | 515.44 | 937286 |
| 1730850000 | 512.9 | 5.46 | 1.08 | 508.94 | 513.19 | 505.48 | 695386 |
| 1730763600 | 507.44 | 0.49 | 0.10 | 507.79 | 510.9899 | 502.14 | 455471 |
| 1730500800 | 506.95 | -2.07 | -0.41 | 513.9 | 514.1 | 506.33 | 497886 |
| 1730414400 | 509.02 | 3.68 | 0.73 | 505.61 | 511.695 | 504.06 | 905969 |
| 1730328000 | 505.34 | 1.29 | 0.26 | 504.05 | 509.37 | 501.85 | 797448 |
| 1730241600 | 504.05 | -8.1 | -1.58 | 512.5 | 512.6575 | 504.01 | 582012 |
| 1730155200 | 512.15 | -7.2 | -1.39 | 520.84 | 520.84 | 511.45 | 680692 |
| 1729896000 | 519.35 | -4.33 | -0.83 | 525.83 | 527.7464 | 518.57 | 515139 |
| 1729809600 | 523.67999 | 7.28 | 1.41 | 515.91 | 531 | 515.7401 | 1310324 |
| 1729723200 | 516.4 | -3.8 | -0.73 | 522.11 | 522.9 | 515.44 | 917065 |
| 1729636800 | 520.2 | -9.45 | -1.78 | 529.79999 | 531.04 | 517.82 | 677243 |
| 1729550400 | 529.65 | -1.14 | -0.21 | 533.73 | 536.89 | 525.83 | 579738 |
| 1729291200 | 530.79 | 2.82 | 0.53 | 528.21 | 530.92999 | 525.6 | 1245870 |
| 1729204800 | 527.97 | -3.46 | -0.65 | 525.99 | 529.43499 | 522.12 | 909231 |
| 1729118400 | 531.42999 | 4.5 | 0.85 | 525.08 | 531.66999 | 525 | 540811 |
| 1729032000 | 526.92999 | -7.14 | -1.34 | 535.27 | 536.12 | 525.875 | 710673 |
| 1728945600 | 534.07 | 5.37 | 1.02 | 530.65 | 535 | 527.8301 | 334064 |
| 1728686400 | 528.7 | 1.61 | 0.31 | 529.01 | 531 | 526.53 | 325149 |
| 1728600000 | 527.09 | -5.14 | -0.97 | 531 | 532.23 | 525.88 | 372854 |
| 1728513600 | 532.23 | -0.42 | -0.08 | 531.49 | 534.53 | 528.77 | 430186 |
| 1728427200 | 532.65 | -1.32 | -0.25 | 536.01 | 536.62 | 531.64 | 422510 |
| 1728340800 | 533.97 | -2.77 | -0.52 | 536.26 | 539.29999 | 531.46 | 435997 |
| 1728081600 | 536.74 | -0.84 | -0.16 | 535.82 | 538.55999 | 534.05999 | 392841 |
| 1727995200 | 537.58 | -1.29 | -0.24 | 540.16 | 543.6 | 535 | 443713 |
| 1727908800 | 538.87 | -5.01 | -0.92 | 546 | 547.2299 | 538.29 | 690906 |
| 1727822400 | 543.88 | 15.81 | 2.99 | 528.17999 | 555.5657 | 525.78009 | 1200230 |
| 1727736000 | 528.07 | 1.28 | 0.24 | 526.72 | 528.94 | 521.895 | 957173 |
| 1727476800 | 526.79 | 2.48 | 0.47 | 523.49 | 528.92999 | 521.97 | 527454 |
| 1727390400 | 524.30999 | -3.8 | -0.72 | 524.33 | 530.6 | 523.205 | 425473 |
| 1727304000 | 528.11 | -1.75 | -0.33 | 532.17999 | 533.7 | 525.09 | 437257 |
| 1727217600 | 529.86 | -3.28 | -0.62 | 534.61 | 534.61 | 526.52 | 528089 |
| 1727131200 | 533.14 | 8.01 | 1.53 | 525.24 | 534.61 | 523.54999 | 523870 |
| 1726872000 | 525.13 | 2.87 | 0.55 | 521.09 | 526.82 | 518.23 | 1330363 |
| 1726785600 | 522.26 | 0.63 | 0.12 | 522.73 | 523.16999 | 517.44 | 468426 |
| 1726699200 | 521.63 | 0.88 | 0.17 | 520.75 | 526.715 | 516.9401 | 532996 |
| 1726612800 | 520.75 | -0.52 | -0.10 | 516.51 | 521.9072 | 513.22 | 423301 |
| 1726526400 | 521.27 | 1.49 | 0.29 | 522 | 527.5 | 519.54499 | 338525 |
| 1726267200 | 519.78 | 1.24 | 0.24 | 517.34 | 521.525 | 516.09 | 291480 |
| 1726180800 | 518.54 | 2.61 | 0.51 | 512.59 | 519.04999 | 512.59 | 473556 |
| 1726094400 | 515.92999 | -4.04 | -0.78 | 517.47 | 518.45 | 508.13 | 650232 |
| 1726008000 | 519.97 | -4.24 | -0.81 | 525 | 527.01 | 519.32 | 561551 |
| 1725921600 | 524.21 | 9.21 | 1.79 | 517 | 525.0987 | 517 | 642020 |
| 1725662400 | 515 | -4.39 | -0.85 | 519.39 | 522.89 | 514.73 | 535672 |
| 1725576000 | 519.39 | -4.29 | -0.82 | 524.74 | 525.802 | 516.33 | 384296 |
| 1725489600 | 523.67999 | 0.99 | 0.19 | 524.01 | 528.76 | 520.2 | 579920 |
| 1725403200 | 522.69 | -0.52 | -0.10 | 522.65 | 526.66 | 520.51 | 810692 |
| 1725057600 | 523.21 | 3.86 | 0.74 | 516.5 | 523.62 | 516.16999 | 712404 |
| 1724971200 | 519.35 | 5.79 | 1.13 | 514 | 521.52 | 512.195 | 507786 |
| 1724884800 | 513.55999 | 1.12 | 0.22 | 515.55999 | 517.475 | 510.14 | 638737 |
| 1724798400 | 512.44 | 0.44 | 0.09 | 512.04999 | 513.9085 | 508 | 433946 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
