News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.44 | -0.711681493364 | 342.85 | 351.79 | 330.592 | 87822 | 340.82169431 | CS |
| 4 | -91.59 | -21.2013888889 | 432 | 469.98 | 326.62 | 119733 | 381.03672391 | CS |
| 12 | -18.92 | -5.26535496619 | 359.33 | 469.98 | 322.86 | 97468 | 369.18156141 | CS |
| 26 | 161.37 | 90.1306970509 | 179.04 | 469.98 | 165.5 | 82759 | 312.18108889 | CS |
| 52 | 215.77 | 173.114569961 | 124.64 | 469.98 | 104.24 | 79794 | 224.9071863 | CS |
| 156 | 95.53 | 39.0109441359 | 244.88 | 469.98 | 103 | 77414 | 217.56662941 | CS |
| 260 | 194.66 | 133.557461407 | 145.75 | 469.98 | 103 | 92622 | 224.62464057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 341.86 | 4.45 | 1.32 | 334.43 | 343.26 | 330.592 | 92823 |
| 1739922000 | 337.41 | -3.81 | -1.12 | 341.59 | 346 | 333.81 | 105333 |
| 1739576400 | 341.22 | -2.24 | -0.65 | 342.19 | 347.56 | 341 | 62957 |
| 1739490000 | 343.46 | -0.08 | -0.02 | 342.85 | 351.79 | 341.1714 | 90175 |
| 1739403600 | 343.54 | -4.55 | -1.31 | 341.46 | 353.4999 | 335.5 | 118291 |
| 1739317200 | 348.09 | -18.96 | -5.17 | 360.36 | 363.88 | 343.01 | 185125 |
| 1739230800 | 367.05 | -22.96 | -5.89 | 381.96 | 390.01 | 326.62 | 322793 |
| 1738971600 | 390.01 | -36.79 | -8.62 | 436.5 | 469.98 | 389.25 | 272641 |
| 1738885200 | 426.8 | 2.02 | 0.48 | 427.15 | 429.24 | 410.03 | 126312 |
| 1738798800 | 424.78 | 3.78 | 0.90 | 425.49 | 433.8899 | 416.5 | 108416 |
| 1738712400 | 421 | 18.56 | 4.61 | 409.27 | 421.4 | 399.7267 | 114615 |
| 1738626000 | 402.44 | -1.1 | -0.27 | 385.34 | 413.2524 | 373.77 | 94687 |
| 1738366800 | 403.54 | 4.78 | 1.20 | 403.166 | 404.74 | 397.51 | 55119 |
| 1738280400 | 398.76 | 13.2 | 3.42 | 393.21 | 408.4573 | 391.43 | 89084 |
| 1738194000 | 385.56 | -11.88 | -2.99 | 398.42 | 398.96 | 383.48 | 69292 |
| 1738107600 | 397.44 | 5.35 | 1.36 | 388.32 | 401.895 | 388.32 | 70175 |
| 1738021200 | 392.09 | -38.51 | -8.94 | 417.68 | 418.24 | 389.09 | 97605 |
| 1737762000 | 430.6 | 13.99 | 3.36 | 432 | 438.1199 | 428.16 | 87570 |
| 1737675600 | 416.61 | 0 | 0.00 | 416.61 | 416.61 | 416.61 | 0 |
| 1737589200 | 416.61 | 1.26 | 0.30 | 421.78 | 423.745 | 413.85 | 85770 |
| 1737502800 | 415.35 | 8.74 | 2.15 | 413.24 | 419.04999 | 407.59 | 87502 |
| 1737157200 | 406.61 | -4.09 | -1.00 | 411.16 | 413.01 | 383.58 | 112192 |
| 1737070800 | 410.7 | -0.36 | -0.09 | 407.18 | 422.92 | 407.18 | 125234 |
| 1736984400 | 411.06 | 17.43 | 4.43 | 403.04 | 415 | 394.3691 | 166411 |
| 1736898000 | 393.63 | 31.2 | 8.61 | 365.41 | 399.44 | 364.625 | 190500 |
| 1736811600 | 362.43 | 3.05 | 0.85 | 351.68 | 365.34 | 349 | 94049 |
| 1736552400 | 359.38 | 2.36 | 0.66 | 350.61 | 359.93 | 344.9849 | 68567 |
| 1736379600 | 357.02 | 3.73 | 1.06 | 350 | 359.28 | 344.3959 | 67690 |
| 1736293200 | 353.29 | -3.96 | -1.11 | 360 | 366.7298 | 347.92 | 85208 |
| 1736206800 | 357.25 | 13.27 | 3.86 | 347 | 357.5 | 344.42 | 80922 |
| 1735947600 | 343.98 | 6.91 | 2.05 | 341.31 | 347.77 | 337 | 58860 |
| 1735861200 | 337.07 | 5.14 | 1.55 | 331.64 | 341.82 | 331.64 | 58370 |
| 1735688400 | 331.93 | -3.6 | -1.07 | 335.5 | 338.66 | 331.93 | 67483 |
| 1735602000 | 335.52999 | -5.28 | -1.55 | 337.45 | 338.8599 | 331.67 | 54200 |
| 1735342800 | 340.81 | -13.33 | -3.76 | 349.26 | 355 | 339.23 | 63248 |
| 1735256400 | 354.14 | 3.48 | 0.99 | 346.57 | 354.14 | 346.57 | 53675 |
| 1735077840 | 350.66 | 5.76 | 1.67 | 342.02 | 351.85 | 342.02 | 31781 |
| 1734997200 | 344.9 | 1.37 | 0.40 | 347.09 | 347.09 | 337 | 52149 |
| 1734738000 | 343.53 | 8.3 | 2.48 | 331.47 | 345.5 | 330.1 | 140735 |
| 1734651600 | 335.23 | 8.74 | 2.68 | 331.38 | 339.36 | 327.70999 | 79781 |
| 1734565200 | 326.49 | -13.72 | -4.03 | 343.49 | 345.95 | 325 | 45678 |
| 1734478800 | 340.21 | -9.02 | -2.58 | 345.68 | 349.66 | 339.21 | 66138 |
| 1734392400 | 349.23 | 4.34 | 1.26 | 344.28 | 352.91 | 344.19 | 66846 |
| 1734133200 | 344.89 | -1.71 | -0.49 | 343.61 | 351.89 | 341.3 | 85476 |
| 1734046800 | 346.6 | 4.54 | 1.33 | 341.06 | 352.42 | 330 | 99174 |
| 1733960400 | 342.06 | 9.17 | 2.75 | 337.76 | 343.495 | 336.2 | 183798 |
| 1733874000 | 332.89 | 3.92 | 1.19 | 327.57 | 339.06 | 327.57 | 70945 |
| 1733787600 | 328.97 | -15.59 | -4.52 | 344.62 | 345.68 | 322.86 | 91544 |
| 1733528400 | 344.56 | 3.36 | 0.98 | 342.22 | 347.6 | 335.2 | 94582 |
| 1733442000 | 341.2 | 2.02 | 0.60 | 341 | 345.525 | 333.51 | 86911 |
| 1733355600 | 339.18 | -18.24 | -5.10 | 361.08 | 366.335 | 338.07 | 113520 |
| 1733269200 | 357.42 | 5.75 | 1.64 | 347.83 | 357.42 | 346.4725 | 75872 |
| 1733182800 | 351.67 | 5.18 | 1.49 | 342.82 | 352.51 | 339.99 | 85493 |
| 1732917840 | 346.49 | -6.02 | -1.71 | 356.83 | 359.33 | 344.25 | 55607 |
| 1732750800 | 352.51 | -4 | -1.12 | 356.85 | 357.26 | 347.64 | 56876 |
| 1732664400 | 356.51 | -6.21 | -1.71 | 359.34 | 363.59 | 355.68 | 67587 |
| 1732578000 | 362.72 | 4.24 | 1.18 | 362.44 | 366 | 354.62 | 105027 |
| 1732318800 | 358.48 | 12.76 | 3.69 | 348.95 | 361.6 | 347.47 | 78623 |
| 1732232400 | 345.72 | 4.73 | 1.39 | 343.15 | 353.7 | 340 | 100386 |
| 1732146000 | 340.99 | -3 | -0.87 | 343.99 | 344.5331 | 335.00009 | 70909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
