News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25.23 | 9.78134449872 | 257.94 | 283.23 | 256.21 | 1088751 | 269.91178458 | CS |
| 4 | -6.77 | -2.334965855 | 289.94 | 289.83 | 256.195 | 1310857 | 269.10899352 | CS |
| 12 | 30.14 | 11.9116310319 | 253.03 | 290.38 | 250.9 | 1143899 | 273.3521879 | CS |
| 26 | 62.39 | 28.2589002627 | 220.78 | 290.38 | 220.78 | 1138579 | 256.66153977 | CS |
| 52 | 70.31 | 33.0311002537 | 212.86 | 290.38 | 185 | 1185432 | 232.28078368 | CS |
| 156 | 103.57 | 57.6670378619 | 179.6 | 290.38 | 166.49 | 1094975 | 219.22396714 | CS |
| 260 | 171.01 | 152.469686163 | 112.16 | 290.38 | 63.8901 | 1201827 | 175.9166171 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 283.17 | 12.33 | 4.55 | 271.32 | 283.23 | 270.83999 | 1195958 |
| 1721082900 | 270.83999 | -0.23 | -0.08 | 271.14999 | 274.98 | 267.29 | 1218961 |
| 1720823700 | 271.07 | 8.25 | 3.14 | 264.2 | 272.24 | 264.08 | 948592 |
| 1720737300 | 262.82 | 3.57 | 1.38 | 259.88 | 264.19 | 259.25 | 1146421 |
| 1720650900 | 259.25 | 1.99 | 0.77 | 257.94 | 259.38 | 256.20999 | 933824 |
| 1720564500 | 257.26 | -3.66 | -1.40 | 260.16 | 260.62 | 256.195 | 867890 |
| 1720478100 | 260.92 | -1.61 | -0.61 | 263.51 | 264.4099 | 256.9001 | 1252627 |
| 1720218900 | 262.52999 | 0.88 | 0.34 | 261.85 | 263.25 | 260.31 | 1081766 |
| 1720040640 | 261.64999 | -4.38 | -1.65 | 265 | 265 | 258.69 | 766489 |
| 1719959700 | 266.02999 | -1.71 | -0.64 | 267.49 | 268.15519 | 265.36 | 743767 |
| 1719873300 | 267.74 | 0.19 | 0.07 | 271.05 | 273.64999 | 266.68 | 1013853 |
| 1719614100 | 267.55 | 0 | 0.00 | 267.55 | 267.55 | 267.55 | 0 |
| 1719527700 | 267.55 | 0.55 | 0.21 | 266.18 | 268.94 | 265 | 2119745 |
| 1719441300 | 267 | 2.44 | 0.92 | 264.55 | 269.85 | 262.27999 | 1454949 |
| 1719354900 | 264.56 | -12.81 | -4.62 | 275.7 | 275.7 | 262.4083 | 2781108 |
| 1719268500 | 277.37 | -4.19 | -1.49 | 280.76 | 285.41 | 275.36 | 1241667 |
| 1719009300 | 281.56 | 1.33 | 0.47 | 278.89 | 284.64 | 278.89 | 1758057 |
| 1718922900 | 280.23 | -9.75 | -3.36 | 289.94 | 289.83 | 279.94 | 1758901 |
| 1718750100 | 289.98 | 0.43 | 0.15 | 289.49 | 290.38 | 286.62 | 1020546 |
| 1718663700 | 289.55 | 9.3 | 3.32 | 279.02999 | 290.07 | 278.79 | 899246 |
| 1718404500 | 280.25 | -1.23 | -0.44 | 280.45 | 282.25 | 277.77 | 931624 |
| 1718318100 | 281.48 | 1.57 | 0.56 | 280.89 | 282.3 | 277.5 | 1084066 |
| 1718231700 | 279.91 | 1.61 | 0.58 | 280 | 280.85 | 276.37 | 859029 |
| 1718145300 | 278.3 | 4.68 | 1.71 | 273 | 279.05 | 271.39999 | 1115943 |
| 1718058900 | 273.62 | 2.69 | 0.99 | 270.89 | 273.89999 | 269.345 | 632817 |
| 1717799700 | 270.93 | 1.17 | 0.43 | 269.35 | 272.82 | 268.55 | 954617 |
| 1717713300 | 269.76 | -0.61 | -0.23 | 269.31 | 270.67 | 268.18 | 683450 |
| 1717626900 | 270.37 | 0.66 | 0.24 | 269.95 | 270.56 | 267.595 | 1102353 |
| 1717540500 | 269.70999 | 2.15 | 0.80 | 265.43 | 273.48 | 265.373 | 1179004 |
| 1717454100 | 267.56 | -17.73 | -6.21 | 280.42 | 282.19 | 262.665 | 1978179 |
| 1717194900 | 285.29 | 4.49 | 1.60 | 281.62 | 285.52 | 278.83 | 1321215 |
| 1717108500 | 280.8 | -0.22 | -0.08 | 282.5 | 284 | 280.52 | 730159 |
| 1717022100 | 281.02 | -0.84 | -0.30 | 280.3 | 281.36 | 278.07 | 751646 |
| 1716935700 | 281.86 | -0.14 | -0.05 | 281.43 | 282.25 | 279.66 | 1023685 |
| 1716590100 | 282 | -1.26 | -0.44 | 282.94 | 283.06 | 280.19 | 790015 |
| 1716503700 | 283.26 | 0.5 | 0.18 | 283.39999 | 285.63 | 280.3 | 910939 |
| 1716417300 | 282.76 | -2.92 | -1.02 | 284.91 | 286.81 | 281.39 | 725604 |
| 1716330900 | 285.68 | 1.64 | 0.58 | 285.45999 | 287.77999 | 282.58999 | 1856761 |
| 1716244500 | 284.04 | -1.63 | -0.57 | 286.36 | 287.89 | 281.38 | 1059983 |
| 1715985300 | 285.67 | 9.46 | 3.42 | 276.92 | 286.14999 | 274 | 2180945 |
| 1715898900 | 276.20999 | 0.25 | 0.09 | 274.41 | 278.56 | 274.41 | 793055 |
| 1715812500 | 275.95999 | 1.46 | 0.53 | 273.67 | 276.38 | 273.41 | 603715 |
| 1715726100 | 274.5 | 2.83 | 1.04 | 272.61 | 276.07 | 271.26 | 946920 |
| 1715639700 | 271.67 | 0.24 | 0.09 | 272.6 | 273.8 | 270.005 | 793539 |
| 1715380500 | 271.43 | 1.73 | 0.64 | 269.77999 | 272.2 | 268.38 | 931482 |
| 1715294100 | 269.7 | 3.05 | 1.14 | 266.69 | 270.45 | 266 | 610272 |
| 1715207700 | 266.64999 | -3.48 | -1.29 | 268 | 269.04 | 266.22 | 833482 |
| 1715121300 | 270.13 | 0.59 | 0.22 | 270.07 | 272.90499 | 268.33 | 640903 |
| 1715034900 | 269.54 | -0.67 | -0.25 | 270.44 | 271.14999 | 267.7 | 681670 |
| 1714775700 | 270.20999 | 3.51 | 1.32 | 267.94 | 271.85 | 266.47 | 1135146 |
| 1714689300 | 266.7 | -4.47 | -1.65 | 271.41 | 271.41 | 266.17 | 1269396 |
| 1714602900 | 271.17 | -1.91 | -0.70 | 273.08 | 274.58999 | 267.42 | 1493554 |
| 1714516500 | 273.08 | -4.8 | -1.73 | 277.35 | 279.38 | 272.35 | 967534 |
| 1714430100 | 277.88 | 3.98 | 1.45 | 273.38 | 278.1575 | 271.77999 | 1066178 |
| 1714170900 | 273.89999 | 8.64 | 3.26 | 264.66 | 274.66 | 264.02999 | 1599525 |
| 1714084500 | 265.26 | 7.13 | 2.76 | 258.1 | 266.04 | 251.26 | 2294732 |
| 1713998100 | 258.13 | 2.17 | 0.85 | 253.03 | 258.315 | 250.9 | 1320864 |
| 1713911700 | 255.96 | 2.58 | 1.02 | 255 | 259.64 | 254.4069 | 1009596 |
| 1713825300 | 253.38 | 0.59 | 0.23 | 255.52 | 256.165 | 252.7 | 1070546 |
| 1713566100 | 252.79 | 5.44 | 2.20 | 248.11 | 253.37 | 248.11 | 1284768 |
| 1713479700 | 247.35 | -0.04 | -0.02 | 249.72 | 250.15 | 246.11 | 826652 |
| 1713393300 | 247.39 | 2.55 | 1.04 | 245.87 | 248.37 | 245.38 | 1219968 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
