News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.3 | 6.03839441536 | 286.5 | 304.97 | 281.51 | 2598851 | 291.81628814 | CS |
| 4 | 34.56 | 12.8361313326 | 269.24 | 304.97 | 268.62 | 2527214 | 285.25159014 | CS |
| 12 | 46.615 | 18.1250850555 | 257.185 | 304.97 | 240.59 | 2689682 | 272.47257323 | CS |
| 26 | 65.81 | 27.6524223707 | 237.99 | 304.97 | 220.742 | 2725633 | 254.44981563 | CS |
| 52 | 140.04 | 85.5153883732 | 163.76 | 304.97 | 163.32 | 2916139 | 229.65452364 | CS |
| 156 | 138.8 | 84.1212121212 | 165 | 304.97 | 130.65 | 3218896 | 182.2667023 | CS |
| 260 | 184.6 | 154.865771812 | 119.2 | 304.97 | 67 | 3669070 | 153.02486704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 301.3 | 8.3 | 2.83 | 293.39999 | 301.92 | 292.51 | 3788004 |
| 1732232400 | 293 | 5.29 | 1.84 | 289.82 | 294.07 | 287.52999 | 2410326 |
| 1732146000 | 287.70999 | 2.16 | 0.76 | 286.14999 | 288.33 | 285.08999 | 2387435 |
| 1732059600 | 285.55 | 0.01 | 0.00 | 281.89 | 286.61989 | 281.31 | 2494395 |
| 1731973200 | 285.54 | -1.33 | -0.46 | 286.94 | 287.52 | 283.61 | 2111374 |
| 1731714000 | 286.87 | -1.43 | -0.50 | 288 | 290.55 | 285.49 | 2640998 |
| 1731627600 | 288.3 | 0.66 | 0.23 | 288.69 | 290.555 | 287.355 | 2978339 |
| 1731541200 | 287.64 | -0.87 | -0.30 | 288.57 | 290.61 | 287.435 | 2118100 |
| 1731454800 | 288.51 | -4.46 | -1.52 | 292 | 293.55 | 287.58 | 2251532 |
| 1731368400 | 292.97 | 5.37 | 1.87 | 291.51 | 294.18 | 290 | 2299095 |
| 1731109200 | 287.6 | 0.78 | 0.27 | 286.68 | 290.10019 | 285.945 | 1813101 |
| 1731022800 | 286.82 | -8.34 | -2.83 | 292.32 | 293.035 | 284.6474 | 3877077 |
| 1730936400 | 295.16 | 19.22 | 6.97 | 287.89999 | 296.83 | 286.81 | 5132228 |
| 1730850000 | 275.94 | 5.75 | 2.13 | 271.72 | 276.18 | 271.19349 | 1857046 |
| 1730763600 | 270.19 | -2.5 | -0.92 | 272.33 | 272.82 | 269.70999 | 1942855 |
| 1730500800 | 272.69 | 2.61 | 0.97 | 272.3 | 274.7453 | 270.95 | 2527380 |
| 1730414400 | 270.08 | -4 | -1.46 | 273.5 | 274.08 | 268.64 | 2306676 |
| 1730328000 | 274.08 | 3.65 | 1.35 | 271 | 275.07 | 270.27 | 2151708 |
| 1730241600 | 270.43 | -1.04 | -0.38 | 270.44 | 271.8 | 269.5801 | 1748463 |
| 1730155200 | 271.47 | 4.12 | 1.54 | 269.24 | 271.97 | 267.675 | 2336505 |
| 1729896000 | 267.35 | -2.63 | -0.97 | 271.64999 | 273.17 | 266.345 | 2992524 |
| 1729809600 | 269.98 | -1.25 | -0.46 | 271.3 | 271.3 | 268.70999 | 3489642 |
| 1729723200 | 271.23 | -1.17 | -0.43 | 272 | 273.35 | 268.95999 | 2049963 |
| 1729636800 | 272.39999 | 1.66 | 0.61 | 270.58999 | 272.83 | 268.58 | 2595002 |
| 1729550400 | 270.74 | -6.05 | -2.19 | 274.43 | 276.3643 | 269.52999 | 4284215 |
| 1729291200 | 276.79 | -8.99 | -3.15 | 276 | 279.2 | 269.05 | 7877176 |
| 1729204800 | 285.77999 | 4.1 | 1.46 | 284.66 | 286.36 | 282.4818 | 3563727 |
| 1729118400 | 281.68 | 4.37 | 1.58 | 278.88 | 281.87 | 277.69 | 2242726 |
| 1729032000 | 277.31 | 0.79 | 0.29 | 280.57 | 281.42 | 276.89999 | 2264091 |
| 1728945600 | 276.52 | 0.36 | 0.13 | 276.16 | 277.7 | 275.1101 | 1398928 |
| 1728686400 | 276.16 | 5.69 | 2.10 | 271.38 | 277.11 | 271 | 1723007 |
| 1728600000 | 270.47 | -0.95 | -0.35 | 270.93 | 272.89999 | 269.88 | 2052577 |
| 1728513600 | 271.42 | 2.31 | 0.86 | 268.81 | 271.58999 | 268.415 | 2086728 |
| 1728427200 | 269.11 | -4.68 | -1.71 | 271.2 | 272.5 | 266.16 | 3332559 |
| 1728340800 | 273.79 | -2.18 | -0.79 | 274.35 | 276.31 | 271.55 | 3286447 |
| 1728081600 | 275.97 | 7.38 | 2.75 | 272.25 | 276.79 | 270 | 2227525 |
| 1727995200 | 268.58999 | -2.33 | -0.86 | 269.64 | 271.1 | 267.63799 | 1614393 |
| 1727908800 | 270.92 | 2.32 | 0.86 | 268.6 | 271.39 | 266.25 | 2009656 |
| 1727822400 | 268.6 | -2.6 | -0.96 | 271.01 | 271.83 | 266.5167 | 2539138 |
| 1727736000 | 271.2 | 0.14 | 0.05 | 270.1 | 271.48 | 267.29 | 2112866 |
| 1727476800 | 271.06 | 2.91 | 1.09 | 268 | 272.68 | 267.42 | 2230808 |
| 1727390400 | 268.14999 | 1.98 | 0.74 | 268.29 | 268.99 | 266.33999 | 1430377 |
| 1727304000 | 266.17 | -0.04 | -0.02 | 267.08999 | 268.72 | 265.55 | 2112264 |
| 1727217600 | 266.20999 | -1.09 | -0.41 | 267.6 | 268.5 | 263.02999 | 2340123 |
| 1727131200 | 267.3 | -1.69 | -0.63 | 271.6 | 272.41 | 267.0517 | 2534453 |
| 1726872000 | 268.99 | 0.24 | 0.09 | 268.76 | 271.49 | 266.95 | 5846093 |
| 1726785600 | 268.75 | 6.57 | 2.51 | 267.07 | 270.1 | 266.35 | 2973326 |
| 1726699200 | 262.18 | -3.22 | -1.21 | 264.39999 | 266.35 | 261 | 2576715 |
| 1726612800 | 265.39999 | 4.31 | 1.65 | 261.52 | 267.21839 | 261.345 | 2765352 |
| 1726526400 | 261.08999 | 2.09 | 0.81 | 261.31 | 262.85 | 259.14999 | 2170141 |
| 1726267200 | 259 | 3.85 | 1.51 | 256.23 | 260.20999 | 255.75 | 2195128 |
| 1726180800 | 255.15 | 0.97 | 0.38 | 254.76 | 257 | 252.59 | 2279559 |
| 1726094400 | 254.18 | 8.76 | 3.57 | 245.22 | 254.625 | 243.5018 | 3149591 |
| 1726008000 | 245.42 | -5.5 | -2.19 | 251.72 | 252.5 | 240.59 | 3630378 |
| 1725921600 | 250.92 | 6.86 | 2.81 | 248.25 | 253.15 | 247.53 | 3079544 |
| 1725662400 | 244.06 | -7.78 | -3.09 | 251.29 | 253.565 | 243.32 | 3652700 |
| 1725576000 | 251.84 | 0.1 | 0.04 | 252.69 | 253.17 | 248.37 | 2706243 |
| 1725489600 | 251.74 | -2.57 | -1.01 | 254.99 | 256.58 | 250.66 | 3060323 |
| 1725403200 | 254.31 | -4.34 | -1.68 | 256.39999 | 257.48 | 252.79 | 2970015 |
| 1725057600 | 258.64999 | -1.19 | -0.46 | 260.70999 | 261.75 | 256.1 | 3441187 |
| 1724971200 | 259.83999 | 2.75 | 1.07 | 258.26 | 261.565 | 256.825 | 2423213 |
| 1724884800 | 257.08999 | 2.06 | 0.81 | 254.21 | 258.63 | 253.75 | 2555337 |
| 1724798400 | 255.03 | 1.15 | 0.45 | 253.7 | 256.68 | 253.7 | 2518131 |
| 1724712000 | 253.88 | 2.58 | 1.03 | 252.42 | 256.16 | 251.95 | 1931089 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
