News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -23.64 | -5.83314827152 | 405.27 | 409.41 | 375.25 | 190523 | 398.34109612 | CS |
| 4 | 20.94 | 5.80553938285 | 360.69 | 419.87 | 350.86 | 283895 | 396.45651021 | CS |
| 12 | -54.75 | -12.5464045098 | 436.38 | 495.6799 | 350.86 | 302019 | 403.27316679 | CS |
| 26 | -67.37 | -15.004454343 | 449 | 495.6799 | 350.86 | 308246 | 402.67179274 | CS |
| 52 | 138.81 | 57.1658018285 | 242.82 | 495.6799 | 217.08 | 284773 | 376.43791981 | CS |
| 156 | 170.24 | 80.5336108614 | 211.39 | 495.6799 | 140.66 | 267886 | 266.96131694 | CS |
| 260 | 285.56 | 297.241594671 | 96.07 | 495.6799 | 54.83 | 299952 | 212.5643851 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 385.85 | -12.93 | -3.24 | 409 | 409.41 | 380.18 | 289893 |
| 1727995200 | 398.78 | -4.2 | -1.04 | 400 | 401.1018 | 393.935 | 163914 |
| 1727908800 | 402.98 | -3.95 | -0.97 | 403 | 406.556 | 394.37 | 181312 |
| 1727822400 | 406.93 | 0.12 | 0.03 | 407.31 | 408.9499 | 396.54 | 159986 |
| 1727736000 | 406.81 | -2.52 | -0.62 | 405.27 | 409.1 | 399.34 | 157511 |
| 1727476800 | 409.33 | 8.47 | 2.11 | 405.68 | 414.59 | 403 | 180327 |
| 1727390400 | 400.86 | 2.82 | 0.71 | 404.45 | 406.915 | 398.775 | 178337 |
| 1727304000 | 398.04 | -7.79 | -1.92 | 403.46 | 406.64 | 397.41 | 268358 |
| 1727217600 | 405.83 | -1.33 | -0.33 | 407.76 | 409.275 | 398.4501 | 272623 |
| 1727131200 | 407.16 | 1.06 | 0.26 | 411.05 | 417.73 | 404.635 | 246896 |
| 1726872000 | 406.1 | -13.72 | -3.27 | 417.03 | 417.03 | 403.74 | 847354 |
| 1726785600 | 419.82 | 21.76 | 5.47 | 411.03 | 419.87 | 405.19 | 421117 |
| 1726699200 | 398.06 | -4.72 | -1.17 | 405 | 410.76 | 396.0432 | 568645 |
| 1726612800 | 402.78 | 10.76 | 2.74 | 396.91 | 404.7 | 395.195 | 315497 |
| 1726526400 | 392.02 | 5.53 | 1.43 | 388.4 | 393.31 | 382.1201 | 326861 |
| 1726267200 | 386.49 | 16.57 | 4.48 | 375.84 | 387.53 | 375.01 | 257127 |
| 1726180800 | 369.92 | 5.1 | 1.40 | 367.74 | 373.185 | 364.54 | 174600 |
| 1726094400 | 364.82 | 2.67 | 0.74 | 358.84 | 366.02 | 350.86 | 213164 |
| 1726008000 | 362.15 | 1.72 | 0.48 | 362.84 | 363.45 | 355.46 | 184571 |
| 1725921600 | 360.43 | 0.03 | 0.01 | 360.69 | 366.94 | 356.66 | 269810 |
| 1725662400 | 360.4 | -3.62 | -0.99 | 365.44 | 372.17 | 359.195 | 363815 |
| 1725576000 | 364.02 | -5.21 | -1.41 | 369 | 369.72 | 361.3 | 275172 |
| 1725489600 | 369.23 | -2.15 | -0.58 | 368.02 | 372.96 | 362.76 | 367710 |
| 1725403200 | 371.38 | -21.64 | -5.51 | 390.65 | 393.07 | 369.505 | 305632 |
| 1725057600 | 393.02 | 1.57 | 0.40 | 396.14 | 398.55 | 383.64 | 195901 |
| 1724971200 | 391.45 | -0.15 | -0.04 | 395.99 | 400.185 | 389.62 | 259178 |
| 1724884800 | 391.6 | -0.21 | -0.05 | 390.59 | 396.49 | 387.9 | 266289 |
| 1724798400 | 391.81 | -8.78 | -2.19 | 395.65 | 395.65 | 386.74 | 199127 |
| 1724712000 | 400.59 | -10.07 | -2.45 | 412.82 | 414.08 | 399.95 | 242301 |
| 1724452800 | 410.66 | 26.11 | 6.79 | 388.82 | 412.51 | 386.41 | 285383 |
| 1724366400 | 384.55 | -5.75 | -1.47 | 389.26 | 392.62 | 383.39 | 165567 |
| 1724280000 | 390.3 | 13.28 | 3.52 | 381.41 | 391.565 | 380.1056 | 240409 |
| 1724193600 | 377.02 | -4.1 | -1.08 | 382.11 | 383.72 | 374.04 | 219398 |
| 1724107200 | 381.12 | 9 | 2.42 | 374.54 | 383.34 | 370.58 | 247285 |
| 1723848000 | 372.12 | -5.63 | -1.49 | 374.76 | 380.61 | 371.17 | 262818 |
| 1723761600 | 377.75 | 7.6 | 2.05 | 382.52 | 382.52 | 374.37 | 323614 |
| 1723675200 | 370.15 | -8.37 | -2.21 | 382.93 | 383.22 | 369.15 | 320026 |
| 1723588800 | 378.52 | 4.46 | 1.19 | 380.31 | 382.83 | 371.4 | 431841 |
| 1723502400 | 374.06 | 1.34 | 0.36 | 371.5 | 379.2 | 369.14 | 294808 |
| 1723243200 | 372.72 | -0.93 | -0.25 | 374.87 | 379.37 | 370.3787 | 238161 |
| 1723156800 | 373.65 | 8.15 | 2.23 | 372.33 | 376.82 | 366.9 | 406679 |
| 1723070400 | 365.5 | -29.51 | -7.47 | 394.96 | 402.82 | 359.47 | 755248 |
| 1722984000 | 395.01 | -30.26 | -7.12 | 377.2 | 402.97 | 374.51 | 1070893 |
| 1722897600 | 425.27 | -10.53 | -2.42 | 406.48 | 435.29 | 394.52 | 468275 |
| 1722638400 | 435.8 | -17.42 | -3.84 | 435 | 436.99 | 423.36 | 199924 |
| 1722552000 | 453.22 | -25.32 | -5.29 | 478.45 | 486.34 | 445.8 | 400101 |
| 1722465600 | 478.54 | -0.55 | -0.11 | 488 | 495.6799 | 471.27 | 280805 |
| 1722379200 | 479.09 | 5.31 | 1.12 | 476.41 | 483.12 | 468.5 | 297435 |
| 1722292800 | 473.78 | 7.26 | 1.56 | 469 | 477.59 | 465.87 | 221194 |
| 1722033600 | 466.52 | 21.42 | 4.81 | 448.12 | 469.39 | 448.12 | 333970 |
| 1721947200 | 445.1 | 8.29 | 1.90 | 436.93 | 453.76 | 436.93 | 239166 |
| 1721860800 | 436.81 | -17.06 | -3.76 | 445.66 | 454.88 | 435.79 | 181754 |
| 1721774400 | 453.87 | -2.59 | -0.57 | 451.88 | 458.335 | 447.66 | 244552 |
| 1721688000 | 456.46 | 8.71 | 1.95 | 454.57 | 460.8 | 441.27 | 165696 |
| 1721428800 | 447.75 | -1.08 | -0.24 | 448.48 | 453.08 | 442.39 | 165807 |
| 1721342400 | 448.83 | 5.96 | 1.35 | 447.37 | 470.93 | 444.06 | 311254 |
| 1721256000 | 442.87 | -22.61 | -4.86 | 460 | 463.85 | 442.37 | 310486 |
| 1721169600 | 465.48 | 27.48 | 6.27 | 439.84 | 467.76 | 439.84 | 301732 |
| 1721083200 | 438 | 6.09 | 1.41 | 436.38 | 443.1 | 434.5 | 281826 |
| 1720824000 | 431.91 | 8.51 | 2.01 | 426.81 | 443.035 | 426.81 | 475845 |
| 1720737600 | 423.4 | 34.08 | 8.75 | 403 | 430.03 | 403 | 517285 |
| 1720651200 | 389.32 | 9.02 | 2.37 | 383.68 | 390.11 | 380.74 | 277725 |
| 1720564800 | 380.3 | -5.23 | -1.36 | 383.18 | 391.4 | 379.56 | 338185 |
| 1720478400 | 385.53 | 8.67 | 2.30 | 377.47 | 387.3 | 377.47 | 406921 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
