News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -0.333456835865 | 269.9 | 272.385 | 265.41 | 703818 | 268.62070816 | CS |
| 4 | -3.18 | -1.16834447792 | 272.18 | 286.3 | 261.51 | 1006797 | 274.95376815 | CS |
| 12 | -25.3 | -8.59667006456 | 294.3 | 300.22 | 261.51 | 933729 | 281.88312095 | CS |
| 26 | 29.55 | 12.3407809564 | 239.45 | 304.245 | 226.525 | 2109075 | 273.59082112 | CS |
| 52 | 22.89 | 9.30071919061 | 246.11 | 304.245 | 212.8 | 1436188 | 262.86163446 | CS |
| 156 | 27.86 | 11.5534544248 | 241.14 | 304.245 | 184.275 | 1146451 | 240.27286946 | CS |
| 260 | 101.17 | 60.281236966 | 167.83 | 304.245 | 101.025 | 1157494 | 220.82902685 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 268.68 | -0.94 | -0.35 | 269.27 | 272.145 | 267.5221 | 839805 |
| 1720478400 | 269.62 | 2.99 | 1.12 | 268 | 270.3 | 268 | 695037 |
| 1720219200 | 266.63 | -5.45 | -2.00 | 272.22 | 272.22 | 265.41 | 772261 |
| 1720040640 | 272.08 | 4.53 | 1.69 | 267.99 | 272.385 | 267.02 | 504655 |
| 1719960000 | 267.55 | -4.74 | -1.74 | 269.89999 | 271.35 | 266.81 | 843318 |
| 1719873600 | 272.29 | -4.64 | -1.68 | 279 | 279.43 | 270.57 | 663812 |
| 1719614400 | 276.93 | -3.56 | -1.27 | 281.39999 | 284.69 | 272.75 | 1643842 |
| 1719528000 | 280.49 | -1.18 | -0.42 | 281.7 | 283.61 | 279.97 | 970688 |
| 1719441600 | 281.67 | -1.45 | -0.51 | 282.45 | 283.92 | 279.36 | 746111 |
| 1719355200 | 283.12 | -0.84 | -0.30 | 282.77 | 283.95999 | 279.89999 | 869348 |
| 1719268800 | 283.95999 | 7.02 | 2.53 | 280.43 | 286.3 | 278.415 | 899703 |
| 1719009600 | 276.94 | -1.37 | -0.49 | 278.22 | 279.86 | 275.6601 | 3363829 |
| 1718923200 | 278.31 | 4.52 | 1.65 | 279.77 | 283.88 | 275.91 | 2121197 |
| 1718750400 | 273.79 | 3.88 | 1.44 | 270.94 | 274.14999 | 269 | 943792 |
| 1718664000 | 269.91 | 3.43 | 1.29 | 266.49 | 270.69 | 265.63 | 708259 |
| 1718404800 | 266.48 | -3.9 | -1.44 | 267.39999 | 267.825 | 261.51 | 897845 |
| 1718318400 | 270.38 | -1.82 | -0.67 | 270.93 | 273.04 | 267.47 | 743231 |
| 1718232000 | 272.2 | 0.5 | 0.18 | 273.435 | 275.27 | 269.68 | 695620 |
| 1718145600 | 271.7 | -1.47 | -0.54 | 272.18 | 273.17 | 269.58 | 665445 |
| 1718059200 | 273.17 | 1.3 | 0.48 | 270.97 | 275.24 | 270.97 | 795147 |
| 1717800000 | 271.87 | -2.35 | -0.86 | 271.58499 | 274.904 | 271.58499 | 756086 |
| 1717713600 | 274.22 | -4.59 | -1.65 | 278.22 | 278.72 | 273.5 | 773368 |
| 1717627200 | 278.81 | 5.7 | 2.09 | 273.97 | 279.62 | 273.88 | 1071948 |
| 1717540800 | 273.11 | -2.11 | -0.77 | 274.1 | 276.005 | 271.56 | 726418 |
| 1717454400 | 275.22 | -6.51 | -2.31 | 282 | 282.55 | 272.72 | 808017 |
| 1717195200 | 281.73 | 2.61 | 0.94 | 278.52 | 281.76 | 274.61 | 1534009 |
| 1717108800 | 279.12 | 4.78 | 1.74 | 275.29 | 279.51 | 274.33999 | 745996 |
| 1717022400 | 274.33999 | -3.92 | -1.41 | 275.76 | 276.52999 | 273.6606 | 690083 |
| 1716936000 | 278.26 | -6.65 | -2.33 | 284.01 | 284.99 | 277.75 | 695437 |
| 1716590400 | 284.91 | 1.01 | 0.36 | 285.08 | 286 | 282.91 | 553646 |
| 1716504000 | 283.89999 | -3.11 | -1.08 | 286.11 | 286.52999 | 281.505 | 1233260 |
| 1716417600 | 287.01 | 1.05 | 0.37 | 286.05 | 288.89999 | 285.45 | 659316 |
| 1716331200 | 285.95999 | 1.12 | 0.39 | 284.67 | 286.61 | 283.45999 | 813534 |
| 1716244800 | 284.83999 | -0.72 | -0.25 | 286.41 | 286.95999 | 284.42 | 639796 |
| 1715985600 | 285.56 | -2.29 | -0.80 | 287.8 | 288.8 | 282.72 | 1060344 |
| 1715899200 | 287.85 | -4.29 | -1.47 | 290.77 | 293.89999 | 286.39999 | 1209467 |
| 1715812800 | 292.14 | -3.04 | -1.03 | 296.81 | 296.87 | 291.69 | 831237 |
| 1715726400 | 295.18 | 3.73 | 1.28 | 293.27999 | 295.98 | 293.18 | 832895 |
| 1715640000 | 291.45 | -7.16 | -2.40 | 298.81 | 300.22 | 291.18 | 931675 |
| 1715380800 | 298.61 | 4.03 | 1.37 | 296.43 | 298.81 | 295 | 755548 |
| 1715294400 | 294.58 | 5.52 | 1.91 | 289.17 | 294.89 | 289.17 | 702408 |
| 1715208000 | 289.06 | 2.15 | 0.75 | 285.91 | 289.23 | 284.57 | 756789 |
| 1715121600 | 286.91 | 3.32 | 1.17 | 284.89 | 289.2 | 283.58999 | 701397 |
| 1715035200 | 283.58999 | 2.85 | 1.02 | 284.22 | 286.94 | 283.05 | 721024 |
| 1714776000 | 280.74 | 0.45 | 0.16 | 281.82 | 281.82 | 275.805 | 1058931 |
| 1714689600 | 280.29 | -3.58 | -1.26 | 280 | 284.97 | 273.92 | 1541657 |
| 1714603200 | 283.87 | 1.38 | 0.49 | 282.89 | 289.8429 | 282.11 | 1247511 |
| 1714516800 | 282.49 | -11.16 | -3.80 | 290.16 | 290.75 | 282.45 | 1212230 |
| 1714430400 | 293.64999 | 2.51 | 0.86 | 292.36 | 294.39999 | 291.49 | 503394 |
| 1714171200 | 291.14 | -0.47 | -0.16 | 291.02 | 292.47 | 290.61 | 480215 |
| 1714084800 | 291.61 | -0.73 | -0.25 | 288.895 | 292.44 | 285.89 | 748049 |
| 1713998400 | 292.33999 | -0.36 | -0.12 | 293.08 | 295.44 | 290.31 | 759970 |
| 1713912000 | 292.7 | 2.3 | 0.79 | 291.39999 | 294.98 | 291.2 | 782416 |
| 1713825600 | 290.39999 | 2.84 | 0.99 | 287.98 | 292.95999 | 286.08999 | 1027205 |
| 1713566400 | 287.56 | -3.86 | -1.32 | 291.97 | 293.435 | 284.92 | 2562948 |
| 1713480000 | 291.42 | 0.06 | 0.02 | 292.55 | 293.99 | 289.695 | 764469 |
| 1713393600 | 291.36 | -3.22 | -1.09 | 296.79 | 298.35 | 289.25099 | 757537 |
| 1713307200 | 294.58 | -1.2 | -0.41 | 292.77 | 295.37 | 291.77999 | 636574 |
| 1713220800 | 295.77999 | -2.85 | -0.95 | 299.27 | 301.83 | 295.12 | 797616 |
| 1712961600 | 298.63 | -4.23 | -1.40 | 301.8 | 303.94 | 297.41 | 864723 |
| 1712875200 | 302.86 | 0.56 | 0.19 | 302.64999 | 304.245 | 299.35 | 631148 |
| 1712788800 | 302.3 | 0.27 | 0.09 | 298.37 | 302.76 | 296.76 | 902477 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
