News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 0.384461085852 | 299.12 | 323.17 | 296.9 | 255390 | 306.71914562 | CS |
| 4 | 12.38 | 4.30025356907 | 287.89 | 323.17 | 262.01 | 305739 | 286.32122741 | CS |
| 12 | 25 | 9.08199222581 | 275.27 | 323.17 | 262.01 | 255270 | 285.43387776 | CS |
| 26 | -4.28 | -1.40535215892 | 304.55 | 364.24 | 262.01 | 229806 | 304.67921077 | CS |
| 52 | -87.58 | -22.5808946758 | 387.85 | 431.79 | 261.59 | 231777 | 319.82915544 | CS |
| 156 | -372.75 | -55.3846839618 | 673.02 | 832.7 | 261.59 | 198508 | 441.89512534 | CS |
| 260 | -11.34 | -3.63916434004 | 311.61 | 832.7 | 261.59 | 203905 | 451.94445373 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 300.27 | -18.37 | -5.77 | 318.64 | 323.17 | 299.94 | 341727 |
| 1721256000 | 318.64 | 4.12 | 1.31 | 313.07 | 320.225 | 310.04 | 217667 |
| 1721169600 | 314.52 | 12.41 | 4.11 | 304.47 | 314.98 | 303.37 | 185493 |
| 1721083200 | 302.11 | -2.04 | -0.67 | 304.63 | 307.82 | 298.61 | 230878 |
| 1720824000 | 304.14999 | 8.63 | 2.92 | 299.12 | 304.44 | 296.89999 | 301183 |
| 1720737600 | 295.52 | 15.17 | 5.41 | 284.06 | 295.69 | 281.88 | 246549 |
| 1720651200 | 280.35 | 5.47 | 1.99 | 276.45999 | 281.94 | 272.58499 | 225782 |
| 1720564800 | 274.88 | -0.06 | -0.02 | 275.36 | 276.105 | 271.88 | 266393 |
| 1720478400 | 274.94 | -2 | -0.72 | 279.45 | 279.68 | 273.86 | 195612 |
| 1720219200 | 276.94 | 6.87 | 2.54 | 272.99 | 277.63 | 270.58999 | 193966 |
| 1720040640 | 270.07 | 2.52 | 0.94 | 268.87 | 271.07 | 267 | 150135 |
| 1719960000 | 267.55 | 3.58 | 1.36 | 263.5 | 270.33999 | 262.01 | 307628 |
| 1719873600 | 263.97 | -8.02 | -2.95 | 273.68 | 276.228 | 263.39 | 300985 |
| 1719614400 | 271.99 | 0 | 0.00 | 271.99 | 271.99 | 271.99 | 0 |
| 1719528000 | 271.99 | -6.04 | -2.17 | 277.89999 | 278.185 | 271.52999 | 188044 |
| 1719441600 | 278.02999 | -2.22 | -0.79 | 279.99 | 281.3 | 276.915 | 217146 |
| 1719355200 | 280.25 | -3.63 | -1.28 | 282.31 | 284.55 | 279.745 | 306566 |
| 1719268800 | 283.88 | -4.1 | -1.42 | 289.14999 | 289.5699 | 281.05 | 310832 |
| 1719009600 | 287.98 | 2.36 | 0.83 | 287.89 | 290.0045 | 282.975 | 1316722 |
| 1718923200 | 285.62 | -3.37 | -1.17 | 284 | 287.35 | 280 | 359240 |
| 1718750400 | 288.99 | -6.78 | -2.29 | 295.95 | 296.7 | 287.6 | 398434 |
| 1718664000 | 295.77 | 13.51 | 4.79 | 286.89 | 299.1 | 286.47 | 383311 |
| 1718404800 | 282.26 | 0.46 | 0.16 | 281.39999 | 283.41 | 280.44 | 203946 |
| 1718318400 | 281.8 | -1.49 | -0.53 | 281.27999 | 283.94 | 280.49 | 297453 |
| 1718232000 | 283.29 | 2.12 | 0.75 | 284.89999 | 287.1 | 280.47 | 162152 |
| 1718145600 | 281.17 | -3.28 | -1.15 | 282.77999 | 283.6 | 281.12 | 191948 |
| 1718059200 | 284.45 | -2.57 | -0.90 | 284.70999 | 288.94 | 283.44 | 223193 |
| 1717800000 | 287.02 | -1.98 | -0.69 | 287.70999 | 288.82 | 284.735 | 210323 |
| 1717713600 | 289 | -0.1 | -0.03 | 288.94 | 294.74 | 286.56 | 232058 |
| 1717627200 | 289.1 | 0.68 | 0.24 | 290 | 290 | 284.25 | 154158 |
| 1717540800 | 288.42 | -0.54 | -0.19 | 288.74 | 289.27 | 284.5518 | 178389 |
| 1717454400 | 288.95999 | 2.1 | 0.73 | 286.95999 | 292.68 | 284.54 | 233221 |
| 1717195200 | 286.86 | 4.85 | 1.72 | 283.07 | 287.74 | 282.91 | 323374 |
| 1717108800 | 282.01 | -2.99 | -1.05 | 282.63 | 285.43 | 281.17 | 240940 |
| 1717022400 | 285 | -1.09 | -0.38 | 283.19 | 285.95 | 280.99 | 193588 |
| 1716936000 | 286.08999 | -1.12 | -0.39 | 287 | 289.5573 | 284.61 | 270817 |
| 1716590400 | 287.20999 | -3.04 | -1.05 | 292.05 | 292.18 | 286.16 | 141582 |
| 1716504000 | 290.25 | -1.59 | -0.54 | 292.57 | 293.23 | 287.97 | 241991 |
| 1716417600 | 291.83999 | 2.39 | 0.83 | 288.92 | 295.58999 | 288.92 | 166240 |
| 1716331200 | 289.45 | -2.43 | -0.83 | 291.20999 | 292.86 | 288.70999 | 175907 |
| 1716244800 | 291.88 | -1.97 | -0.67 | 293 | 294.99 | 290 | 194976 |
| 1715985600 | 293.85 | -1.88 | -0.64 | 296 | 296 | 290.855 | 189761 |
| 1715899200 | 295.73 | -5.24 | -1.74 | 299.79 | 302.70999 | 295.17 | 224249 |
| 1715812800 | 300.97 | 6.96 | 2.37 | 298.04 | 302.69 | 295 | 234831 |
| 1715726400 | 294.01 | 8.57 | 3.00 | 288.17 | 294.85 | 285.68 | 197239 |
| 1715640000 | 285.44 | 3.44 | 1.22 | 281.29 | 286.95 | 279.3001 | 186560 |
| 1715380800 | 282 | 4.69 | 1.69 | 279.06 | 286.01 | 277.785 | 239380 |
| 1715294400 | 277.31 | 9.05 | 3.37 | 268.83 | 277.44 | 266.52 | 200723 |
| 1715208000 | 268.26 | -11.65 | -4.16 | 272.52 | 279.14999 | 267.685 | 270412 |
| 1715121600 | 279.91 | -2.06 | -0.73 | 281.47 | 283.48 | 278.88 | 201693 |
| 1715035200 | 281.97 | 2.14 | 0.76 | 280.07 | 284.88 | 280 | 207587 |
| 1714776000 | 279.83 | 0.52 | 0.19 | 280.75 | 283.49624 | 279.57 | 196160 |
| 1714689600 | 279.31 | 5.25 | 1.92 | 275.99 | 279.33 | 272.48 | 236927 |
| 1714603200 | 274.06 | 4.31 | 1.60 | 270 | 279.7 | 268.3325 | 383475 |
| 1714516800 | 269.75 | -7.36 | -2.66 | 274.2 | 274.745 | 269.045 | 311661 |
| 1714430400 | 277.11 | 1.17 | 0.42 | 277.44 | 281.44 | 275.51 | 154686 |
| 1714171200 | 275.94 | 0.34 | 0.12 | 275.27 | 279.77 | 274.91 | 179207 |
| 1714084800 | 275.6 | -2.61 | -0.94 | 277.88 | 278.07 | 272.35 | 164136 |
| 1713998400 | 278.20999 | -7.07 | -2.48 | 285.27999 | 285.27999 | 277.36 | 209104 |
| 1713912000 | 285.27999 | 5.15 | 1.84 | 286.04 | 294.33 | 284.045 | 249802 |
| 1713825600 | 280.13 | 0.4 | 0.14 | 281.73 | 283.42 | 277.70999 | 217079 |
| 1713566400 | 279.73 | -1.29 | -0.46 | 283.12 | 285.27 | 276.24 | 294125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
