News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.42 | -2.49977733575 | 336.83 | 343.44 | 319.21 | 1145268 | 331.76107814 | CS |
| 4 | -12.35 | -3.62425167273 | 340.76 | 350.19 | 317.03 | 984956 | 334.57604822 | CS |
| 12 | 30.41 | 10.2046979866 | 298 | 350.19 | 292.6071 | 853283 | 321.74535582 | CS |
| 26 | 46.91 | 16.6642984014 | 281.5 | 350.19 | 227.11 | 867052 | 289.6282296 | CS |
| 52 | 111.8 | 51.6134989151 | 216.61 | 350.19 | 187.27 | 891281 | 264.26461402 | CS |
| 156 | 222.7 | 210.670702866 | 105.71 | 350.19 | 93.91 | 1032242 | 180.47824111 | CS |
| 260 | 287.51 | 702.958435208 | 40.9 | 350.19 | 23.77 | 1130247 | 128.93706149 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 328.41 | 5.82 | 1.80 | 319.58 | 330.92 | 319.3206 | 2073007 |
| 1734651600 | 322.58999 | 1.97 | 0.61 | 324.01 | 328.6797 | 319.20999 | 1017708 |
| 1734565200 | 320.62 | -15.81 | -4.70 | 339.15 | 339.15 | 319.63 | 1318391 |
| 1734478800 | 336.43 | -6.07 | -1.77 | 340 | 341.67 | 332.97 | 1135139 |
| 1734392400 | 342.5 | 4.9 | 1.45 | 337.6 | 343.44 | 336.58 | 1133579 |
| 1734133200 | 337.6 | 1.5 | 0.45 | 336.83 | 341 | 334.79 | 1121523 |
| 1734046800 | 336.1 | 1.85 | 0.55 | 332.08999 | 336.82 | 332.08999 | 976967 |
| 1733960400 | 334.25 | 14.35 | 4.49 | 326.70999 | 334.29 | 323.13 | 1268170 |
| 1733874000 | 319.89999 | -2.08 | -0.65 | 322.64 | 324.77999 | 317.02999 | 923708 |
| 1733787600 | 321.98 | -10.49 | -3.16 | 335.5 | 335.59 | 320.99 | 1032368 |
| 1733528400 | 332.47 | -2.5 | -0.75 | 336.81 | 337.115 | 330.51 | 1081068 |
| 1733442000 | 334.97 | 1.31 | 0.39 | 333.48 | 339.0881 | 330.13 | 1261532 |
| 1733355600 | 333.66 | -6.08 | -1.79 | 339.25 | 339.26 | 330.01 | 1179332 |
| 1733269200 | 339.74 | -2.59 | -0.76 | 342.15 | 343.48 | 338.53 | 785609 |
| 1733182800 | 342.33 | -2.19 | -0.64 | 345 | 347.2 | 341.77 | 650019 |
| 1732917840 | 344.52 | 0.58 | 0.17 | 347.45 | 348.5 | 343.99 | 370778 |
| 1732750800 | 343.94 | -2.66 | -0.77 | 348.2 | 349.03 | 340.745 | 534432 |
| 1732664400 | 346.6 | 3.68 | 1.07 | 346.16 | 350.19 | 341.6625 | 851368 |
| 1732578000 | 342.92 | 1 | 0.29 | 343.31 | 344.955 | 337.05 | 1219033 |
| 1732318800 | 341.92 | 1.91 | 0.56 | 340.76 | 343.7 | 337.935 | 853431 |
| 1732232400 | 340.01 | 7.67 | 2.31 | 335.92 | 342.28 | 334.7 | 988386 |
| 1732146000 | 332.33999 | 1.56 | 0.47 | 332.19 | 333.02 | 327.61 | 750478 |
| 1732059600 | 330.77999 | 2.37 | 0.72 | 324.82 | 332.81 | 323.0425 | 822023 |
| 1731973200 | 328.41 | 5.08 | 1.57 | 323.02 | 332.05 | 321.7101 | 909865 |
| 1731714000 | 323.33 | -0.54 | -0.17 | 322.75 | 325.29 | 320 | 899373 |
| 1731627600 | 323.87 | -3.01 | -0.92 | 327.08 | 328.38 | 322.86 | 779269 |
| 1731541200 | 326.88 | -0.39 | -0.12 | 329.02999 | 333.81 | 325.11 | 941758 |
| 1731454800 | 327.27 | -2.42 | -0.73 | 327 | 331.3229 | 322.64999 | 606201 |
| 1731368400 | 329.69 | -1.29 | -0.39 | 331.95999 | 335.08 | 327.11 | 1055443 |
| 1731109200 | 330.98 | 10.12 | 3.15 | 319.98 | 333.24 | 319.19 | 1305410 |
| 1731022800 | 320.86 | 10.04 | 3.23 | 312.14999 | 320.99 | 311.36 | 1075237 |
| 1730936400 | 310.82 | -3.8 | -1.21 | 310 | 312.19 | 298.42 | 2387431 |
| 1730850000 | 314.62 | 10.3 | 3.38 | 307.64 | 315.97 | 305.8 | 837223 |
| 1730763600 | 304.32 | 0.82 | 0.27 | 304.76 | 308.68 | 301.56 | 713419 |
| 1730500800 | 303.5 | 1.87 | 0.62 | 305.52 | 309.5699 | 301.69 | 913100 |
| 1730414400 | 301.63 | -10 | -3.21 | 299.14 | 307.32 | 293.26 | 1415584 |
| 1730328000 | 311.63 | -1.8 | -0.57 | 311.33999 | 315.88 | 310.95999 | 923034 |
| 1730241600 | 313.43 | 0.07 | 0.02 | 312 | 314.02999 | 309.77 | 578167 |
| 1730155200 | 313.36 | 5.19 | 1.68 | 311.31 | 315.3 | 309.89999 | 767796 |
| 1729896000 | 308.17 | -1.7 | -0.55 | 310.94 | 311.13 | 306.38 | 671358 |
| 1729809600 | 309.87 | 3.24 | 1.06 | 308.83 | 310.97 | 306.925 | 562740 |
| 1729723200 | 306.63 | -6.34 | -2.03 | 313.16 | 314.99 | 305.29 | 940048 |
| 1729636800 | 312.97 | -4.67 | -1.47 | 315.5 | 315.89999 | 310.67 | 497439 |
| 1729550400 | 317.64 | 3.37 | 1.07 | 314.57 | 317.91 | 313.76 | 515342 |
| 1729291200 | 314.27 | 1.13 | 0.36 | 314.1 | 314.70999 | 310.63 | 449195 |
| 1729204800 | 313.14 | 0.92 | 0.29 | 316.2 | 316.28429 | 311.6501 | 624953 |
| 1729118400 | 312.22 | 6.68 | 2.19 | 307.36 | 313.7559 | 306.3673 | 491240 |
| 1729032000 | 305.54 | -5.44 | -1.75 | 310.98 | 312.33999 | 304.0749 | 618500 |
| 1728945600 | 310.98 | 1.56 | 0.50 | 310.43 | 313.56 | 309.42 | 387378 |
| 1728686400 | 309.42 | 2.43 | 0.79 | 306.2 | 310.06 | 303.45 | 375090 |
| 1728600000 | 306.99 | -0.62 | -0.20 | 305.18 | 308 | 301.865 | 594558 |
| 1728513600 | 307.61 | -1.06 | -0.34 | 309.1 | 311.33999 | 305.33 | 582222 |
| 1728427200 | 308.67 | 1.16 | 0.38 | 309.61 | 312.52 | 308.25 | 788283 |
| 1728340800 | 307.51 | 1.79 | 0.59 | 301.35 | 308.31 | 301.35 | 812638 |
| 1728081600 | 305.72 | 7.32 | 2.45 | 305 | 306.45999 | 301.0032 | 619554 |
| 1727995200 | 298.39999 | -0.69 | -0.23 | 297.07 | 300.5652 | 295.175 | 785284 |
| 1727908800 | 299.08999 | 3.04 | 1.03 | 295.04 | 299.6 | 293.41 | 545152 |
| 1727822400 | 296.05 | -2.1 | -0.70 | 298 | 298.7 | 292.6071 | 603575 |
| 1727736000 | 298.14999 | 1.41 | 0.48 | 296 | 299.3 | 295 | 677240 |
| 1727476800 | 296.74 | 0.38 | 0.13 | 298 | 301.3 | 295.201 | 818555 |
| 1727390400 | 296.36 | -1.58 | -0.53 | 301.39999 | 306.5 | 294.85 | 752659 |
| 1727304000 | 297.94 | -0.3 | -0.10 | 299.02 | 302.24 | 296.83 | 997251 |
| 1727217600 | 298.24 | 2.11 | 0.71 | 296.05 | 298.49 | 294.45999 | 686450 |
| 1727131200 | 296.13 | 5.24 | 1.80 | 293.41 | 298.185 | 291.16 | 858582 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
