News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.0799 | -0.946205837174 | 325.5 | 328.01 | 315.3 | 297651 | 321.59604532 | CS |
| 4 | 47.1701 | 17.1371843778 | 275.25 | 332.05 | 273.36 | 533306 | 306.07125432 | CS |
| 12 | 59.9001 | 22.8173472497 | 262.52 | 332.05 | 254.43 | 457700 | 292.17752138 | CS |
| 26 | 92.0701 | 39.969654873 | 230.35 | 332.05 | 225.88 | 478587 | 275.67593227 | CS |
| 52 | 121.3001 | 60.3123011138 | 201.12 | 332.05 | 198.01 | 518304 | 257.20885523 | CS |
| 156 | 149.9301 | 86.9210389008 | 172.49 | 332.05 | 101.06 | 462310 | 189.5587957 | CS |
| 260 | 205.3101 | 175.313892921 | 117.11 | 332.05 | 69.505 | 484830 | 162.35271049 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 319.11 | -4.4 | -1.36 | 321.26 | 324.25 | 318.75 | 311224 |
| 1732917840 | 323.51 | 4.73 | 1.48 | 318.77999 | 323.51 | 316.94 | 206705 |
| 1732750500 | 318.77999 | -9.23 | -2.81 | 326.13 | 326.29 | 316.61 | 426479 |
| 1732664100 | 328.01 | 3.64 | 1.12 | 325.5 | 328.01 | 322.5501 | 246194 |
| 1732577700 | 324.37 | 4.64 | 1.45 | 322.92 | 324.70999 | 320 | 455135 |
| 1732318500 | 319.73 | -9.42 | -2.86 | 329.14999 | 329.97 | 318.89999 | 358127 |
| 1732232100 | 329.14999 | 12.25 | 3.87 | 317.3 | 332.05 | 317.3 | 687386 |
| 1732145700 | 316.89999 | 1.9 | 0.60 | 317.99 | 318.64 | 311.3525 | 382718 |
| 1732059300 | 315 | 9.26 | 3.03 | 302.68 | 315.56 | 300.46159 | 481439 |
| 1731972900 | 305.74 | 0.47 | 0.15 | 304.89999 | 309 | 300.11 | 601390 |
| 1731713700 | 305.27 | 3.99 | 1.32 | 300 | 306.9399 | 291.52 | 691614 |
| 1731627300 | 301.27999 | 9.67 | 3.32 | 297.17 | 310.92 | 295.0501 | 882519 |
| 1731540900 | 291.61 | -9.15 | -3.04 | 304 | 318.16 | 291.2 | 1534809 |
| 1731454500 | 300.76 | 6.2 | 2.10 | 293.44 | 301.1664 | 288 | 870944 |
| 1731368100 | 294.56 | -0.05 | -0.02 | 302.41 | 303.35 | 293.14 | 803847 |
| 1731108900 | 294.61 | -1.59 | -0.54 | 296.39 | 297 | 291.33999 | 337813 |
| 1731022500 | 296.2 | 1.75 | 0.59 | 296.39 | 301.19 | 293.21249 | 366048 |
| 1730936100 | 294.45 | 14.26 | 5.09 | 288.52 | 295.635 | 287.39999 | 337547 |
| 1730849700 | 280.19 | 6.09 | 2.22 | 275.25 | 281.6 | 273.36 | 326045 |
| 1730763300 | 274.1 | -2.06 | -0.75 | 276.04 | 278.93 | 271.68 | 506430 |
| 1730500500 | 276.16 | -0.36 | -0.13 | 276.54 | 281.1293 | 273.37 | 273886 |
| 1730414100 | 276.52 | -6.42 | -2.27 | 281.73 | 284 | 274.63 | 649044 |
| 1730327700 | 282.94 | -2.79 | -0.98 | 284.13 | 285.115 | 278.54 | 322206 |
| 1730241300 | 285.73 | -2.02 | -0.70 | 288.19 | 289.20999 | 282.5 | 697351 |
| 1730154900 | 287.75 | -2.29 | -0.79 | 293.55 | 295.41 | 287.41 | 365994 |
| 1729895700 | 290.04 | -3.42 | -1.17 | 294.55 | 300.86329 | 289.01 | 210061 |
| 1729809300 | 293.45999 | 4.52 | 1.56 | 293.88 | 296.75 | 289.68 | 170253 |
| 1729722900 | 288.94 | -10.56 | -3.53 | 295.02 | 297.125 | 287.17 | 351767 |
| 1729636500 | 299.5 | -0.56 | -0.19 | 299 | 304.6 | 297.64 | 243692 |
| 1729550100 | 300.06 | 0.08 | 0.03 | 297.20999 | 303.12 | 296.845 | 1215361 |
| 1729290900 | 299.98 | 4.33 | 1.46 | 299.77 | 308.63 | 298.385 | 443967 |
| 1729204500 | 295.64999 | 1.49 | 0.51 | 295.14 | 298.76 | 291.13 | 234549 |
| 1729118100 | 294.16 | 1.03 | 0.35 | 292.68 | 299.44 | 291.83 | 282753 |
| 1729031700 | 293.13 | -1.34 | -0.46 | 294.42 | 296.91 | 291.31 | 268034 |
| 1728945300 | 294.47 | -0.83 | -0.28 | 297.36 | 298.44 | 292.86 | 236117 |
| 1728686100 | 295.3 | 0.84 | 0.29 | 295 | 299.02999 | 292.77 | 336902 |
| 1728599700 | 294.45999 | 5.96 | 2.07 | 286.7 | 294.87 | 285.71499 | 364257 |
| 1728513300 | 288.5 | 6.09 | 2.16 | 280.99 | 289.08999 | 280.56 | 357876 |
| 1728426900 | 282.41 | 6.33 | 2.29 | 277.14999 | 284.39999 | 277.14999 | 380304 |
| 1728340500 | 276.08 | -4.26 | -1.52 | 280.76 | 282.875 | 274.77999 | 266355 |
| 1728081300 | 280.33999 | 1.29 | 0.46 | 282.89999 | 283.16 | 277.985 | 296996 |
| 1727994900 | 279.05 | 4.69 | 1.71 | 274 | 279.25 | 269 | 423435 |
| 1727908500 | 274.36 | -5.34 | -1.91 | 278.35 | 281.98 | 273.97 | 506533 |
| 1727822100 | 279.7 | -11.91 | -4.08 | 294.55 | 294.8899 | 272.19 | 922689 |
| 1727735700 | 291.61 | 8.72 | 3.08 | 282.88 | 291.76 | 282.33999 | 627099 |
| 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 | 273.52 | 275.435 | 270.3171 | 424887 |
| 1726698900 | 268.04 | -4.88 | -1.79 | 273 | 273.20999 | 267.18 | 389778 |
| 1726612500 | 272.92 | -0.48 | -0.18 | 274.35 | 275.9606 | 271.43 | 229678 |
| 1726526100 | 273.39999 | 1.87 | 0.69 | 271.52999 | 273.99 | 266.64 | 660415 |
| 1726266900 | 271.52999 | -1.22 | -0.45 | 273 | 276.8415 | 271.39999 | 266743 |
| 1726180500 | 272.75 | 7.02 | 2.64 | 269.2 | 274.08999 | 267.92 | 471906 |
| 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 | 367165 |
| 1725921300 | 259.92 | -4.92 | -1.86 | 267.79 | 268.25 | 257.24 | 630661 |
| 1725662100 | 264.83999 | -4.66 | -1.73 | 269.25 | 269.52999 | 261.32 | 583504 |
| 1725575700 | 269.5 | -7.44 | -2.69 | 275.23 | 276.92 | 267 | 704725 |
| 1725489300 | 276.94 | -3.17 | -1.13 | 277.23 | 279.62 | 272.83999 | 356203 |
| 1725402900 | 280.11 | -6.63 | -2.31 | 285.39999 | 288.22 | 279.75 | 532515 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
