News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.0350026925148 | 371.4 | 379 | 354.37 | 733117 | 367.05469288 | CS |
| 4 | -5.23 | -1.38815160845 | 376.76 | 397.02 | 354.37 | 549495 | 379.11289827 | CS |
| 12 | 11.45 | 3.17984892246 | 360.08 | 397.02 | 321.32 | 507539 | 368.01805714 | CS |
| 26 | 80.36 | 27.5989971494 | 291.17 | 397.02 | 279.24 | 437642 | 347.66847587 | CS |
| 52 | 41.47 | 12.5643822335 | 330.06 | 397.02 | 279.24 | 439470 | 335.90119388 | CS |
| 156 | 7.48 | 2.05466282104 | 364.05 | 397.02 | 231.9 | 435767 | 311.62842646 | CS |
| 260 | 138.1 | 59.1612046438 | 233.43 | 428.22 | 154.39 | 441296 | 288.897803 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 369.76 | 1.6 | 0.43 | 363.56 | 369.995 | 363.36 | 298603 |
| 1734738000 | 368.16 | 7.53 | 2.09 | 359.915 | 369.615 | 359.915 | 1689794 |
| 1734651600 | 360.63 | 0.2 | 0.06 | 356.82 | 361.985 | 354.37 | 442076 |
| 1734565200 | 360.43 | -13.29 | -3.56 | 374.195 | 378.195 | 359.98 | 570343 |
| 1734478800 | 373.72 | -0.29 | -0.08 | 374.66 | 379 | 371.15 | 591842 |
| 1734392400 | 374.01 | -4.25 | -1.12 | 373.98 | 378.865 | 372.3 | 571772 |
| 1734133200 | 378.26 | -4.77 | -1.25 | 382.56 | 383.105 | 373.405 | 303805 |
| 1734046800 | 383.03 | -2.24 | -0.58 | 382.905 | 386.685 | 381.41 | 341580 |
| 1733960400 | 385.27 | -5.08 | -1.30 | 393.86 | 397.02 | 384.395 | 290408 |
| 1733874000 | 390.35 | -1.66 | -0.42 | 394.63 | 395.76 | 385.41 | 487308 |
| 1733787600 | 392.01 | 7.96 | 2.07 | 385.745 | 392.68 | 385.745 | 336819 |
| 1733528400 | 384.05 | 2.72 | 0.71 | 384.345 | 386.76 | 380.6 | 413479 |
| 1733442000 | 381.33 | -10.02 | -2.56 | 389 | 394.03 | 381.27 | 391038 |
| 1733355600 | 391.35 | 4.35 | 1.12 | 383.87 | 395.385 | 382.25 | 654719 |
| 1733269200 | 387 | -0.1 | -0.03 | 388 | 388 | 380.52 | 412196 |
| 1733182800 | 387.1 | 2.38 | 0.62 | 383.3 | 387.49 | 380.14 | 319506 |
| 1732917840 | 384.72 | -1.85 | -0.48 | 384.835 | 385.55 | 382.58 | 232300 |
| 1732750800 | 386.57 | -1.58 | -0.41 | 390.91 | 395.44 | 385.02 | 909628 |
| 1732664400 | 388.15 | 9.99 | 2.64 | 377.295 | 389.26 | 372.15 | 1013502 |
| 1732578000 | 378.16 | 4.69 | 1.26 | 375.41 | 385.03 | 373.19 | 856870 |
| 1732318800 | 373.47 | 4.97 | 1.35 | 367.0353 | 374.205 | 367.0353 | 362775 |
| 1732232400 | 368.5 | 10.73 | 3.00 | 358.705 | 368.57 | 357.41 | 425744 |
| 1732146000 | 357.77 | 13.06 | 3.79 | 341.925 | 358.04 | 340.955 | 679968 |
| 1732059600 | 344.71 | -10.76 | -3.03 | 351.71 | 353.51 | 344.45 | 754366 |
| 1731973200 | 355.47 | -2.99 | -0.83 | 358.02 | 361.03 | 351.93 | 459284 |
| 1731714000 | 358.46 | -18.26 | -4.85 | 377.225 | 377.225 | 357.13 | 668164 |
| 1731627600 | 376.72 | -8.9 | -2.31 | 381.69 | 384.16 | 376.2 | 469213 |
| 1731541200 | 385.62 | -0.17 | -0.04 | 385.47 | 388 | 382.07 | 343052 |
| 1731454800 | 385.79 | 5.05 | 1.33 | 380.82 | 386.46 | 380.63 | 459542 |
| 1731368400 | 380.74 | -3.77 | -0.98 | 385.38 | 385.42 | 379.77 | 428461 |
| 1731109200 | 384.51 | -1.61 | -0.42 | 383.99 | 388.46 | 378.48 | 350071 |
| 1731022800 | 386.12 | -0.57 | -0.15 | 388.715 | 393.15 | 384.85 | 398551 |
| 1730936400 | 386.69 | -0.48 | -0.12 | 393.38 | 393.38 | 374.02 | 668980 |
| 1730850000 | 387.17 | -0.17 | -0.04 | 386.62 | 389.45 | 382.12 | 523951 |
| 1730763600 | 387.34 | 0.13 | 0.03 | 387 | 390.9999 | 381.12 | 883890 |
| 1730500800 | 387.21 | 64.1 | 19.84 | 375 | 389.3538 | 372.15 | 1900432 |
| 1730414400 | 323.11 | -3.48 | -1.07 | 322.69 | 326.7779 | 321.94 | 653961 |
| 1730328000 | 326.58999 | 1.92 | 0.59 | 328.64 | 334.02999 | 326.16 | 450100 |
| 1730241600 | 324.67 | -0.84 | -0.26 | 324.505 | 326.89 | 321.32 | 296318 |
| 1730155200 | 325.51 | 0.96 | 0.30 | 327.72 | 330.72 | 324.62 | 364803 |
| 1729896000 | 324.55 | -2.75 | -0.84 | 327.82 | 329.87 | 324.06 | 206826 |
| 1729809600 | 327.3 | -5.98 | -1.79 | 333.49 | 334.73 | 327.20999 | 271050 |
| 1729723200 | 333.27999 | -6.15 | -1.81 | 338.34 | 339.8 | 329.67 | 383942 |
| 1729636800 | 339.43 | -6.07 | -1.76 | 341.61 | 341.61 | 335.64 | 313945 |
| 1729550400 | 345.5 | -2.95 | -0.85 | 346.55 | 348.43 | 341.22 | 400761 |
| 1729291200 | 348.45 | 1.14 | 0.33 | 349.65 | 353.41 | 346.97 | 418469 |
| 1729204800 | 347.31 | -6.66 | -1.88 | 354.04 | 362.79 | 340.91 | 542652 |
| 1729118400 | 353.97 | -6.03 | -1.68 | 356.37 | 359.25 | 349.92 | 470167 |
| 1729032000 | 360 | 2.75 | 0.77 | 358.06 | 364.595 | 357.5 | 394508 |
| 1728945600 | 357.25 | -0.72 | -0.20 | 356.68 | 358.49 | 354.88 | 182251 |
| 1728686400 | 357.97 | 5.33 | 1.51 | 354.53 | 360.19 | 353.21 | 270317 |
| 1728600000 | 352.64 | -4.19 | -1.17 | 350.46 | 357.61 | 350.46 | 248105 |
| 1728513600 | 356.83 | -2.08 | -0.58 | 356.82 | 359.99 | 354.21 | 239696 |
| 1728427200 | 358.91 | 8.99 | 2.57 | 359.43 | 361.79 | 356.16 | 489447 |
| 1728340800 | 349.92 | -2.59 | -0.73 | 349.73 | 351.21 | 344.78 | 276849 |
| 1728081600 | 352.51 | -1.89 | -0.53 | 354.49 | 358.25 | 350.03 | 573338 |
| 1727995200 | 354.4 | -0.65 | -0.18 | 353.24 | 358.305 | 351.115 | 427793 |
| 1727908800 | 355.05 | -3.28 | -0.92 | 356.98 | 360.055 | 354.04 | 344201 |
| 1727822400 | 358.33 | -1.56 | -0.43 | 360.08 | 362.17 | 351.75 | 442553 |
| 1727735520 | 359.89 | 2.56 | 0.72 | 355.71 | 362.65 | 355.14 | 416504 |
| 1727476800 | 357.33 | 1.65 | 0.46 | 356.3 | 363.55 | 354.49 | 689497 |
| 1727390400 | 355.68 | 15.68 | 4.61 | 344.57 | 356.02 | 342.2 | 465029 |
| 1727304000 | 340 | -3.84 | -1.12 | 344.08 | 344.08 | 337.72 | 553891 |
| 1727217600 | 343.84 | 4.13 | 1.22 | 342.47 | 350.24 | 339.71 | 419725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
