News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.85 | -3.45614035088 | 285 | 294.8899 | 272.19 | 486442 | 284.6512409 | CS |
| 4 | -2.08 | -0.750279551275 | 277.23 | 294.8899 | 254.43 | 483342 | 275.2955954 | CS |
| 12 | 4.25 | 1.5688445921 | 270.9 | 294.8899 | 230 | 468387 | 270.10803572 | CS |
| 26 | 16.91 | 6.54817224287 | 258.24 | 294.8899 | 223.407 | 486563 | 256.97201478 | CS |
| 52 | 110.27 | 66.878942261 | 164.88 | 294.8899 | 152.03 | 528353 | 237.1729252 | CS |
| 156 | 115.96 | 72.8437715937 | 159.19 | 294.8899 | 101.06 | 456585 | 182.90507167 | CS |
| 260 | 174.46 | 173.264475122 | 100.69 | 294.8899 | 69.505 | 493479 | 155.41043392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908500 | 274.36 | -5.34 | -1.91 | 277.82 | 281.98 | 273.97 | 496907 |
| 1727822100 | 279.7 | -11.91 | -4.08 | 294.55 | 294.8899 | 272.19 | 778521 |
| 1727735520 | 291.61 | 8.72 | 3.08 | 282.88 | 291.76 | 282.33999 | 609097 |
| 1727476500 | 282.89 | -4.49 | -1.56 | 287.66 | 287.66 | 280.64 | 342785 |
| 1727390100 | 287.38 | 3.65 | 1.29 | 287 | 288.42 | 281.27999 | 357668 |
| 1727303700 | 283.73 | -0.78 | -0.27 | 285 | 285.52999 | 282.36 | 181970 |
| 1727217300 | 284.51 | 0.32 | 0.11 | 286 | 286.86 | 278.52 | 847142 |
| 1727130900 | 284.19 | 3.57 | 1.27 | 281.5 | 287.51 | 281 | 374473 |
| 1726871700 | 280.62 | 9.39 | 3.46 | 273.38 | 281.31 | 272.79 | 543831 |
| 1726785300 | 271.23 | 3.19 | 1.19 | 272.14999 | 275.435 | 270.3171 | 413686 |
| 1726698900 | 268.04 | -4.88 | -1.79 | 273 | 273.20999 | 267.18 | 388823 |
| 1726612500 | 272.92 | -0.48 | -0.18 | 274.18 | 275.19 | 271.43 | 221366 |
| 1726526100 | 273.39999 | 1.87 | 0.69 | 271.52999 | 273.99 | 266.64 | 659744 |
| 1726266900 | 271.52999 | -1.22 | -0.45 | 273.87 | 276.8415 | 271.39999 | 261812 |
| 1726180500 | 272.75 | 7.02 | 2.64 | 269.64999 | 274.08999 | 267.92 | 468168 |
| 1726094100 | 265.73 | 4.77 | 1.83 | 259.08 | 267.77999 | 259.08 | 383523 |
| 1726007700 | 260.95999 | 1.04 | 0.40 | 262.52 | 262.52 | 254.43 | 365989 |
| 1725921300 | 259.92 | -4.92 | -1.86 | 267.79 | 268.25 | 257.24 | 630661 |
| 1725662100 | 264.83999 | -4.66 | -1.73 | 268.81 | 269.52999 | 261.32 | 577562 |
| 1725575700 | 269.5 | -7.44 | -2.69 | 271.52 | 273.52 | 267 | 694346 |
| 1725489300 | 276.94 | -3.17 | -1.13 | 277.23 | 279.62 | 272.83999 | 356203 |
| 1725402900 | 280.11 | -6.63 | -2.31 | 284.91 | 288.22 | 279.75 | 522908 |
| 1725057300 | 286.74 | 0.23 | 0.08 | 287.77 | 290.20999 | 283.39999 | 385465 |
| 1724970900 | 286.51 | 6.56 | 2.34 | 282.99 | 293.31 | 282.94 | 884181 |
| 1724884500 | 279.95 | -1.92 | -0.68 | 281.95999 | 284.03019 | 277.14999 | 349103 |
| 1724798100 | 281.87 | 1.37 | 0.49 | 278.67 | 283.57 | 278.67 | 308797 |
| 1724711700 | 280.5 | 0.62 | 0.22 | 280.14 | 283.35 | 278.63 | 341550 |
| 1724452500 | 279.88 | -0.76 | -0.27 | 280.51 | 281.06 | 276.43 | 227159 |
| 1724366100 | 280.64 | -0.92 | -0.33 | 283.38 | 285.6099 | 279.52999 | 233817 |
| 1724279700 | 281.56 | 0.98 | 0.35 | 279.58999 | 283.11 | 277.63 | 253813 |
| 1724193300 | 280.58 | -0.83 | -0.29 | 283 | 289.5 | 279.6306 | 370673 |
| 1724106900 | 281.41 | 1.4 | 0.50 | 280 | 282.33999 | 278.4884 | 395649 |
| 1723847700 | 280.01 | 3.61 | 1.31 | 278.149 | 281.14999 | 277.4078 | 379029 |
| 1723761300 | 276.39999 | 0.85 | 0.31 | 278 | 279.55 | 272.02999 | 419810 |
| 1723674900 | 275.55 | 3.99 | 1.47 | 272.6 | 276.86 | 270.97 | 358744 |
| 1723588500 | 271.56 | 0.66 | 0.24 | 272.45 | 276.45 | 270.27 | 531512 |
| 1723502100 | 270.89999 | -2.82 | -1.03 | 274 | 274.91 | 267.83 | 401264 |
| 1723242900 | 273.72 | 10.13 | 3.84 | 265 | 274.67 | 263.77999 | 934478 |
| 1723156500 | 263.58999 | 20.12 | 8.26 | 257.99 | 271.485 | 256.5 | 1246798 |
| 1723070100 | 243.47 | 0.8 | 0.33 | 252.08 | 253.68 | 242.46 | 697731 |
| 1722983700 | 242.67 | 1.15 | 0.48 | 245.38 | 245.93 | 240.9 | 565884 |
| 1722897300 | 241.52 | -5.52 | -2.23 | 233.205 | 246.02 | 232.3254 | 680869 |
| 1722638100 | 247.04 | -8.06 | -3.16 | 246.54 | 249.46 | 241.31 | 490850 |
| 1722551700 | 255.1 | -1.28 | -0.50 | 257.52 | 258.885 | 250.735 | 432626 |
| 1722465300 | 256.38 | -0.02 | -0.01 | 261.45 | 261.45 | 254.27 | 311357 |
| 1722378900 | 256.39999 | -2.05 | -0.79 | 261.55 | 262.22 | 253.89 | 296095 |
| 1722292500 | 258.45 | 0.77 | 0.30 | 259.45 | 261.51 | 256.39 | 255985 |
| 1722033300 | 257.68 | 0.82 | 0.32 | 260.6 | 261.1 | 255.1 | 222597 |
| 1721946900 | 256.86 | -1.27 | -0.49 | 259.39999 | 259.39999 | 249.05 | 479189 |
| 1721860500 | 258.13 | -6.66 | -2.52 | 262 | 265.25 | 257.72 | 233910 |
| 1721774100 | 264.79 | 1.53 | 0.58 | 263.58999 | 268.75 | 262.01 | 321503 |
| 1721687700 | 263.26 | 3.63 | 1.40 | 261.27999 | 266.57 | 259.41 | 332977 |
| 1721428500 | 259.63 | -2.18 | -0.83 | 263.61 | 265 | 257.14999 | 493334 |
| 1721342100 | 261.81 | -5.83 | -2.18 | 269.01 | 269.01 | 257.76 | 742643 |
| 1721255700 | 267.64 | -8.46 | -3.06 | 271.22 | 272.52 | 264.39 | 432723 |
| 1721169300 | 276.1 | 0.79 | 0.29 | 277.04 | 284.1 | 274.32 | 373135 |
| 1721082900 | 275.31 | 5.4 | 2.00 | 272.2 | 277.58999 | 271.12 | 554268 |
| 1720823700 | 269.91 | 0.69 | 0.26 | 269.8 | 277.13 | 269.16 | 480857 |
| 1720737300 | 269.22 | -2.04 | -0.75 | 271.26 | 278 | 269.02 | 444627 |
| 1720650900 | 271.26 | 1.47 | 0.54 | 270.89999 | 272 | 266.01 | 369638 |
| 1720564500 | 269.79 | -3.6 | -1.32 | 273.55 | 274.14 | 264.19009 | 450353 |
| 1720478100 | 273.39 | -0.93 | -0.34 | 275 | 275.85 | 270.66 | 361007 |
| 1720218900 | 274.32 | 3.24 | 1.20 | 271.27999 | 274.64 | 270.52 | 341255 |
| 1720040640 | 271.08 | 0.43 | 0.16 | 270.58999 | 274.33999 | 269.22 | 287845 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
