News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.97 | -0.903559476726 | 328.7 | 328.7 | 319.34 | 1485765 | 324.22633843 | SP |
| 4 | -9.76 | -2.90917762079 | 335.49 | 336.18 | 319.34 | 1503409 | 327.42103073 | SP |
| 12 | 10.16 | 3.21957093513 | 315.57 | 336.18 | 311.875 | 979046 | 326.37613239 | SP |
| 26 | 25.59 | 8.52602119011 | 300.14 | 336.18 | 279.36 | 886703 | 315.1412205 | SP |
| 52 | 66.46 | 25.6335094689 | 259.27 | 336.18 | 257.07 | 823439 | 299.94547294 | SP |
| 156 | 60.45 | 22.7872436671 | 265.28 | 336.18 | 192.01 | 931625 | 249.42822702 | SP |
| 260 | 147.73 | 82.9943820225 | 178 | 336.18 | 120.2 | 890993 | 230.38858052 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 325.73 | 4.18 | 1.30 | 323.1 | 326.06009 | 322.66 | 674819 |
| 1735860600 | 321.55 | -0.61 | -0.19 | 323.87 | 325.06 | 319.42 | 924431 |
| 1735687800 | 322.16 | -1.23 | -0.38 | 324.38 | 324.72 | 321.41 | 821477 |
| 1735601400 | 323.39 | -3.68 | -1.13 | 323.38 | 325.18 | 321.25 | 2109712 |
| 1735342200 | 327.07 | -3.48 | -1.05 | 328.7 | 328.7 | 324.77999 | 2087440 |
| 1735255800 | 330.55 | 0.03 | 0.01 | 329.56 | 331.15499 | 328.83 | 683187 |
| 1735077840 | 330.52 | 3.51 | 1.07 | 327.66 | 330.55 | 327.305 | 466132 |
| 1734996600 | 327.01 | 2.06 | 0.63 | 325.20999 | 327.205 | 323.13 | 1238773 |
| 1734737400 | 324.95 | 3.62 | 1.13 | 319.95999 | 327.69 | 319.57 | 6554488 |
| 1734651000 | 321.33 | -0.23 | -0.07 | 324.41 | 325.315 | 321.17 | 2229546 |
| 1734564600 | 321.56 | -10.23 | -3.08 | 331.86 | 332.85 | 321.29 | 1325710 |
| 1734478200 | 331.79 | -2.66 | -0.80 | 332.02 | 332.41 | 331.1401 | 965354 |
| 1734391800 | 334.45 | 1.42 | 0.43 | 333.93 | 335.08 | 333.67 | 990536 |
| 1734132600 | 333.02999 | -0.14 | -0.04 | 334.2 | 334.57 | 332.27 | 638750 |
| 1734046200 | 333.17 | -1.84 | -0.55 | 334.58 | 334.77 | 333.17 | 693724 |
| 1733959800 | 335.01 | 2.64 | 0.79 | 333.98 | 335.43 | 333.86 | 1618710 |
| 1733873400 | 332.37 | -1.16 | -0.35 | 334.01 | 334.13 | 331.93 | 1306454 |
| 1733787000 | 333.52999 | -2.18 | -0.65 | 335.52999 | 335.66 | 333.245 | 1831248 |
| 1733527800 | 335.71 | 0.85 | 0.25 | 335.49 | 336.18 | 335.181 | 575689 |
| 1733441400 | 334.86 | -0.76 | -0.23 | 335.71 | 335.98 | 334.68 | 696179 |
| 1733355000 | 335.62 | 2.45 | 0.74 | 334.48 | 335.73 | 334.08999 | 993853 |
| 1733268600 | 333.17 | 0.16 | 0.05 | 333.08 | 333.38 | 332.35 | 459215 |
| 1733182200 | 333.01 | 0.48 | 0.14 | 332.83999 | 333.42 | 332.43 | 2322919 |
| 1732917840 | 332.52999 | 1.92 | 0.58 | 331.29 | 333.01 | 331.02999 | 1286931 |
| 1732750200 | 330.61 | -1.08 | -0.33 | 331.52999 | 331.95999 | 329.81 | 382022 |
| 1732663800 | 331.69 | 1.4 | 0.42 | 330.77 | 332.07 | 330.39999 | 1271305 |
| 1732577400 | 330.29 | 1.39 | 0.42 | 331.07 | 332.02 | 329.08 | 456646 |
| 1732318200 | 328.89999 | 1.46 | 0.45 | 327.52999 | 329.18 | 327.44 | 557607 |
| 1732231800 | 327.44 | 2.04 | 0.63 | 327.02999 | 328.205 | 324.18 | 593247 |
| 1732145400 | 325.39999 | 0.37 | 0.11 | 325.26 | 325.67 | 322.27 | 366987 |
| 1732059000 | 325.02999 | 1.22 | 0.38 | 321.73 | 325.44009 | 321.56 | 1584868 |
| 1731972600 | 323.81 | 1.52 | 0.47 | 322.83 | 324.5 | 322.20999 | 434925 |
| 1731713400 | 322.29 | -4.35 | -1.33 | 324.64 | 324.83499 | 321.35 | 681037 |
| 1731627000 | 326.64 | -2.21 | -0.67 | 329.05 | 329.088 | 326.26 | 1163209 |
| 1731540600 | 328.85 | 0.06 | 0.02 | 329.14999 | 330.14 | 327.89999 | 883944 |
| 1731454200 | 328.79 | -1.06 | -0.32 | 329.8 | 330.06 | 327.4399 | 579471 |
| 1731367800 | 329.85 | 0.76 | 0.23 | 330.11 | 330.43 | 328.935 | 814989 |
| 1731108600 | 329.08999 | 1.5 | 0.46 | 327.88 | 329.77 | 327.87 | 355518 |
| 1731022200 | 327.58999 | 2.62 | 0.81 | 326.13 | 328.2 | 326.13 | 1716078 |
| 1730935800 | 324.97 | 8.32 | 2.63 | 323.85 | 325.45999 | 321.82 | 1525639 |
| 1730849400 | 316.64999 | 3.88 | 1.24 | 313.27999 | 316.72 | 313.23 | 330279 |
| 1730763000 | 312.77 | -0.74 | -0.24 | 313.36 | 314.33 | 311.875 | 529937 |
| 1730500200 | 313.51 | 1.27 | 0.41 | 313.83 | 315.95999 | 313.26 | 716155 |
| 1730413800 | 312.24 | -5.92 | -1.86 | 316.07 | 316.07 | 312.19 | 429964 |
| 1730327400 | 318.16 | -0.84 | -0.26 | 318.56 | 320.04 | 317.88 | 599693 |
| 1730241000 | 319 | 0.47 | 0.15 | 317.86 | 319.66 | 317.23 | 421293 |
| 1730154600 | 318.52999 | 1.14 | 0.36 | 319.11 | 319.41 | 318.445 | 674518 |
| 1729895400 | 317.39 | -0.24 | -0.08 | 318.94 | 320.27 | 316.85 | 394239 |
| 1729809000 | 317.63 | 0.85 | 0.27 | 317.81 | 317.97 | 316.18 | 576187 |
| 1729722600 | 316.77999 | -2.86 | -0.89 | 318.70999 | 318.83999 | 314.89 | 764549 |
| 1729636200 | 319.64 | -0.38 | -0.12 | 318.43 | 320.27999 | 318.20999 | 714158 |
| 1729549800 | 320.02 | -0.78 | -0.24 | 320.27 | 320.73 | 318.43 | 872702 |
| 1729290600 | 320.8 | 1.38 | 0.43 | 320.52999 | 321.14999 | 319.7 | 630675 |
| 1729204200 | 319.42 | -0.02 | -0.01 | 321.2 | 321.24 | 319.39999 | 424469 |
| 1729117800 | 319.44 | 1.38 | 0.43 | 318.3 | 319.77 | 317.76 | 463345 |
| 1729031400 | 318.06 | -2.31 | -0.72 | 320.33 | 320.64999 | 317.52 | 290912 |
| 1728945000 | 320.37 | 2.52 | 0.79 | 318.58 | 320.79 | 318.5 | 340030 |
| 1728685800 | 317.85 | 2.22 | 0.70 | 315.57 | 318.19 | 315.57 | 444560 |
| 1728599400 | 315.63 | -0.59 | -0.19 | 315.19 | 316.44 | 314.7638 | 557430 |
| 1728513000 | 316.22 | 2.31 | 0.74 | 314.06 | 316.47 | 313.74 | 277622 |
| 1728426600 | 313.91 | 2.69 | 0.86 | 312.31 | 314.29 | 312.06 | 273799 |
| 1728340200 | 311.22 | -2.93 | -0.93 | 313.24 | 313.39999 | 310.55 | 457341 |
| 1728081000 | 314.14999 | 3.04 | 0.98 | 313.43 | 314.27999 | 311.52 | 543287 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
