News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.05 | 1.75958188153 | 287 | 292.13 | 285.73 | 1698362 | 288.39848095 | CS |
| 4 | 16.3 | 5.91115140526 | 275.75 | 292.13 | 267.35 | 1211493 | 280.98579308 | CS |
| 12 | 35.05 | 13.6381322957 | 257 | 296 | 246 | 1328998 | 269.41353158 | CS |
| 26 | 56.08 | 23.7657329322 | 235.97 | 296 | 227.53 | 1505141 | 260.80496341 | CS |
| 52 | 6.69 | 2.34440706476 | 285.36 | 296 | 212.24 | 1497197 | 257.15035073 | CS |
| 156 | 32.57 | 12.5520271312 | 259.48 | 328.56 | 212.24 | 1205146 | 265.24829741 | CS |
| 260 | 71.81 | 32.6053396295 | 220.24 | 328.56 | 167.43 | 1162420 | 262.23344966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 287.98 | 0.26 | 0.09 | 286.79 | 288.94 | 285.73 | 4148386 |
| 1726785600 | 287.72 | 0.42 | 0.15 | 290.85 | 291.54 | 287.52 | 948056 |
| 1726699200 | 287.3 | -3.83 | -1.32 | 291.8 | 291.8 | 286.70999 | 1012142 |
| 1726612800 | 291.13 | 2.26 | 0.78 | 289.1 | 291.865 | 289.1 | 1038503 |
| 1726526400 | 288.87 | 4.74 | 1.67 | 287 | 289.97 | 286.3201 | 1306654 |
| 1726267200 | 284.13 | 4.11 | 1.47 | 282.79 | 286.49 | 282.41 | 1002659 |
| 1726180800 | 280.02 | 2.31 | 0.83 | 278.04 | 280.42 | 273.76 | 1386202 |
| 1726094400 | 277.70999 | 2.48 | 0.90 | 277.01 | 278.49 | 270.13 | 914430 |
| 1726008000 | 275.23 | 1.41 | 0.51 | 273.265 | 275.9799 | 271.955 | 756322 |
| 1725921600 | 273.82 | 5.11 | 1.90 | 269.19 | 273.95 | 268.45999 | 1244948 |
| 1725662400 | 268.70999 | -4.84 | -1.77 | 274.45 | 275.01 | 267.35 | 1053414 |
| 1725576000 | 273.55 | -1.12 | -0.41 | 273.51 | 275.41 | 270.87 | 1017863 |
| 1725489600 | 274.67 | -0.52 | -0.19 | 276.74 | 279 | 274.39 | 718482 |
| 1725403200 | 275.19 | -3.66 | -1.31 | 277.64999 | 277.8 | 273.855 | 1503121 |
| 1725057600 | 278.85 | 1.75 | 0.63 | 277.89 | 279.27 | 274.38 | 916091 |
| 1724971200 | 277.1 | 0.31 | 0.11 | 277.57 | 279.44 | 275.64 | 503837 |
| 1724884800 | 276.79 | -1.12 | -0.40 | 279.14999 | 279.73 | 275.39999 | 670227 |
| 1724798400 | 277.91 | -0.85 | -0.30 | 278.85 | 279.81 | 274.91 | 1594667 |
| 1724712000 | 278.76 | 2.9 | 1.05 | 275.75 | 279.64 | 275.75 | 1058490 |
| 1724452800 | 275.86 | 1.43 | 0.52 | 275.58999 | 276.41 | 274.02999 | 514036 |
| 1724366400 | 274.43 | -1.09 | -0.40 | 275.70999 | 276.81 | 273.33999 | 545848 |
| 1724280000 | 275.52 | 2.1 | 0.77 | 273.05 | 276.55 | 271.87 | 598213 |
| 1724193600 | 273.42 | -0.75 | -0.27 | 273.27 | 275.395 | 272.12 | 564406 |
| 1724107200 | 274.17 | -1.87 | -0.68 | 275.33 | 277.38 | 273.72 | 547990 |
| 1723848000 | 276.04 | 2.16 | 0.79 | 274.19 | 276.1 | 273.32 | 723445 |
| 1723761600 | 273.88 | -2.61 | -0.94 | 279.27 | 279.27 | 271.79 | 846419 |
| 1723675200 | 276.49 | -0.06 | -0.02 | 276.22 | 277.245 | 273.3 | 706632 |
| 1723588800 | 276.55 | 2.62 | 0.96 | 274.93 | 277.33909 | 273.6801 | 684455 |
| 1723502400 | 273.93 | -4.3 | -1.55 | 277.64 | 278.05 | 273 | 1375651 |
| 1723243200 | 278.23 | -0.98 | -0.35 | 278.99 | 280.12 | 276.77 | 1228660 |
| 1723156800 | 279.20999 | 1.77 | 0.64 | 277 | 280.1 | 276.91 | 940775 |
| 1723070400 | 277.44 | -1.12 | -0.40 | 280.64999 | 283.31 | 277.38 | 1167887 |
| 1722984000 | 278.56 | 0.09 | 0.03 | 278.76 | 282.14 | 277.79 | 838544 |
| 1722897600 | 278.47 | -3.27 | -1.16 | 276.435 | 281.06 | 276.1 | 1080098 |
| 1722638400 | 281.74 | -5.73 | -1.99 | 283.36 | 284.86 | 277.39 | 1781902 |
| 1722552000 | 287.47 | 23.62 | 8.95 | 288.61 | 296 | 282 | 3843206 |
| 1722465600 | 263.85 | -0.38 | -0.14 | 265.89999 | 268.05 | 263.44 | 1812939 |
| 1722379200 | 264.23 | -1.51 | -0.57 | 264.66 | 267.33 | 263.955 | 964564 |
| 1722292800 | 265.74 | 4.76 | 1.82 | 261.52 | 266.37 | 261 | 1538511 |
| 1722033600 | 260.98 | 2.34 | 0.90 | 259.95 | 263.47 | 258.69 | 1042928 |
| 1721947200 | 258.64 | -1.56 | -0.60 | 257.6 | 260.745 | 257.51 | 1721853 |
| 1721860800 | 260.2 | 4.2 | 1.64 | 256.51 | 260.26 | 256.40499 | 2789813 |
| 1721774400 | 256 | 7.31 | 2.94 | 249.4 | 256 | 248.43 | 3224126 |
| 1721688000 | 248.69 | -14.22 | -5.41 | 262.87 | 264 | 248.03 | 2359295 |
| 1721428800 | 262.91 | -3.68 | -1.38 | 265.64 | 265.64 | 261.9128 | 703484 |
| 1721342400 | 266.58999 | -3.88 | -1.43 | 267.72 | 272.7699 | 266.49 | 696900 |
| 1721256000 | 270.47 | 2.94 | 1.10 | 269.49 | 271.9199 | 268.13 | 707235 |
| 1721169600 | 267.52999 | 7.69 | 2.96 | 260.32 | 269.27999 | 259.18 | 1210758 |
| 1721083200 | 259.83999 | -1.47 | -0.56 | 260.16 | 261.4733 | 258.86 | 998575 |
| 1720824000 | 261.31 | 3.31 | 1.28 | 260.89 | 263.73 | 258.355 | 1054736 |
| 1720737600 | 258 | 2.34 | 0.92 | 256.14 | 262.54 | 256.02 | 1244175 |
| 1720651200 | 255.66 | 0.96 | 0.38 | 256.48 | 257.72 | 254.11 | 2172288 |
| 1720564800 | 254.7 | -0.2 | -0.08 | 254.27 | 255.9 | 253.81 | 1740797 |
| 1720478400 | 254.9 | 2.23 | 0.88 | 255.3 | 255.38 | 253.79 | 1182034 |
| 1720219200 | 252.67 | -0.33 | -0.13 | 252.66 | 254.29 | 251.97 | 1381244 |
| 1720040640 | 253 | 2 | 0.80 | 251.36 | 254.425 | 251.23 | 763689 |
| 1719960000 | 251 | 3.66 | 1.48 | 248.57 | 251.88 | 246 | 2831192 |
| 1719873600 | 247.34 | -10.71 | -4.15 | 257 | 257.90499 | 246.69 | 1974730 |
| 1719614400 | 258.05 | -5.02 | -1.91 | 261.57 | 262.45 | 257.39 | 2659113 |
| 1719528000 | 263.07 | -0.63 | -0.24 | 265.27999 | 265.27999 | 261.37 | 2747990 |
| 1719441600 | 263.7 | -3.39 | -1.27 | 265.75 | 266.64999 | 258.94 | 6456145 |
| 1719355200 | 267.08999 | -3.81 | -1.41 | 270 | 270.29 | 265.39 | 3695936 |
| 1719268800 | 270.89999 | -2.01 | -0.74 | 273.93 | 273.93 | 270.47 | 2891078 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
