News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.52 | -4.1332704699 | 254.52 | 259.15 | 240.61 | 782453 | 252.62419822 | CS |
| 4 | -18.94 | -7.20316421997 | 262.94 | 267.6 | 240.61 | 779999 | 253.95750072 | CS |
| 12 | -12.24 | -4.77677177646 | 256.24 | 282.49 | 240.61 | 810452 | 263.43774553 | CS |
| 26 | 64.99 | 36.3052343445 | 179.01 | 282.49 | 175.3 | 872116 | 241.39662355 | CS |
| 52 | 122.94 | 101.552948951 | 121.06 | 282.49 | 117.09 | 1060302 | 204.07178163 | CS |
| 156 | -32.48 | -11.7476851852 | 276.48 | 304.175 | 106.47 | 1093936 | 186.2889392 | CS |
| 260 | 50.03 | 25.7926483477 | 193.97 | 357.34 | 105.67 | 954243 | 200.3724871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 242.7 | -5.07 | -2.05 | 249.39 | 250.71 | 242.7 | 903072 |
| 1730414400 | 247.77 | -9.61 | -3.73 | 255.76 | 256.39 | 247.25 | 1042627 |
| 1730328000 | 257.38 | 2.75 | 1.08 | 253.915 | 259.14999 | 253.09 | 792615 |
| 1730241600 | 254.63 | 1.35 | 0.53 | 250.09 | 256.135 | 249.52 | 713862 |
| 1730155200 | 253.28 | 1.63 | 0.65 | 252.18 | 255.43 | 252.18 | 728663 |
| 1729896000 | 251.65 | -1.24 | -0.49 | 254.52 | 256.415 | 251.64 | 634497 |
| 1729809600 | 252.89 | -2.78 | -1.09 | 255.72 | 259 | 252.56 | 525260 |
| 1729723200 | 255.67 | 1.3 | 0.51 | 252.62 | 256.76 | 252.1675 | 473223 |
| 1729636800 | 254.37 | -0.95 | -0.37 | 253.25 | 254.91 | 251.3303 | 602662 |
| 1729550400 | 255.32 | -2.46 | -0.95 | 256.58999 | 257.39 | 253 | 797225 |
| 1729291200 | 257.77999 | -3.22 | -1.23 | 261.33 | 262.68 | 255.91 | 702800 |
| 1729204800 | 261 | 1.89 | 0.73 | 259.29 | 261.66 | 259.12 | 610514 |
| 1729118400 | 259.11 | 6 | 2.37 | 253 | 259.46499 | 253 | 856402 |
| 1729032000 | 253.11 | 1.91 | 0.76 | 252.53 | 259.02999 | 251.8 | 671131 |
| 1728945600 | 251.2 | -1.25 | -0.50 | 253.46 | 253.88 | 249.66 | 650481 |
| 1728686400 | 252.45 | 5.62 | 2.28 | 247.58 | 253.41 | 245.15 | 1106005 |
| 1728600000 | 246.83 | -5 | -1.99 | 249.6 | 249.73 | 245.17 | 571082 |
| 1728513600 | 251.83 | 0.24 | 0.10 | 250.25 | 252.96 | 247.395 | 758995 |
| 1728427200 | 251.59 | 3.59 | 1.45 | 249.2 | 252.76 | 247.15 | 722620 |
| 1728340800 | 248 | -16.28 | -6.16 | 260.51 | 260.63 | 244.715 | 1448733 |
| 1728081600 | 264.27999 | 4.52 | 1.74 | 262.94 | 267.6 | 259.37 | 1190574 |
| 1727995200 | 259.76 | -1.46 | -0.56 | 261.33 | 261.33 | 255.01 | 686667 |
| 1727908800 | 261.22 | 1.61 | 0.62 | 258.475 | 262.94 | 257.765 | 907262 |
| 1727822400 | 259.61 | -3.87 | -1.47 | 261.94 | 263.64999 | 255 | 792510 |
| 1727735520 | 263.48 | -1.67 | -0.63 | 263.99 | 263.99 | 257.25 | 1114178 |
| 1727476800 | 265.14999 | -9.61 | -3.50 | 274.08999 | 274.08999 | 263.92 | 954681 |
| 1727390400 | 274.76 | -1.22 | -0.44 | 278.07 | 278.07 | 271.68 | 784219 |
| 1727304000 | 275.98 | 2.81 | 1.03 | 276.33 | 277.13 | 271.35 | 748439 |
| 1727217600 | 273.17 | 1.19 | 0.44 | 272.45999 | 274.29 | 270.81 | 684425 |
| 1727131200 | 271.98 | 0.59 | 0.22 | 271.39 | 272 | 267.07 | 919263 |
| 1726872000 | 271.39 | -3.61 | -1.31 | 274.64999 | 275.05 | 270.1 | 1121377 |
| 1726785600 | 275 | 3.82 | 1.41 | 274.83999 | 279.22 | 274.625 | 520486 |
| 1726699200 | 271.18 | 0.89 | 0.33 | 270 | 275.42 | 269.52999 | 556878 |
| 1726612800 | 270.29 | -1.79 | -0.66 | 273.73 | 273.73 | 270.17 | 420229 |
| 1726526400 | 272.08 | -5.37 | -1.94 | 278.25 | 280.7099 | 271.89999 | 907690 |
| 1726267200 | 277.45 | 2.16 | 0.78 | 278.39999 | 278.39999 | 273.83 | 773272 |
| 1726180800 | 275.29 | 7.89 | 2.95 | 269.38 | 275.97 | 268.285 | 726560 |
| 1726094400 | 267.39999 | 3.34 | 1.26 | 263.64999 | 268.35 | 262.57 | 619972 |
| 1726008000 | 264.06 | 1.13 | 0.43 | 262.93 | 264.365 | 260.57 | 493840 |
| 1725921600 | 262.93 | 3.01 | 1.16 | 260.35 | 264.91 | 258.14 | 881955 |
| 1725662400 | 259.92 | -7.4 | -2.77 | 267.18 | 267.18 | 259.83999 | 632324 |
| 1725576000 | 267.32 | 2.5 | 0.94 | 262.695 | 268.52 | 262.42 | 612826 |
| 1725489600 | 264.82 | -0.53 | -0.20 | 263.7 | 264.94 | 259.89 | 675296 |
| 1725403200 | 265.35 | -2.89 | -1.08 | 268.14999 | 268.14999 | 263.56 | 773272 |
| 1725057600 | 268.24 | 1.07 | 0.40 | 267.23 | 269.52999 | 262.04 | 1034710 |
| 1724971200 | 267.17 | -5.72 | -2.10 | 282 | 282.49 | 266.3001 | 1772167 |
| 1724884800 | 272.89 | -6.1 | -2.19 | 276.17 | 278.58999 | 271.51 | 1766818 |
| 1724798400 | 278.99 | 3.38 | 1.23 | 271.17 | 280.08499 | 270.2538 | 1070264 |
| 1724712000 | 275.61 | 0.11 | 0.04 | 275.51 | 276.3799 | 272.26 | 1134895 |
| 1724452800 | 275.5 | 7.3 | 2.72 | 274.52999 | 277.3 | 271.77 | 1218828 |
| 1724366400 | 268.2 | -3.48 | -1.28 | 267.48 | 272.9699 | 267.41 | 552171 |
| 1724280000 | 271.68 | 7.62 | 2.89 | 272 | 274.22 | 269.32 | 802447 |
| 1724193600 | 264.06 | -0.39 | -0.15 | 264.86 | 267.14 | 261.88 | 741644 |
| 1724107200 | 264.45 | 0.18 | 0.07 | 266 | 267.54 | 262.20999 | 757638 |
| 1723848000 | 264.27 | -0.71 | -0.27 | 262.74 | 265.26 | 261.08999 | 732572 |
| 1723761600 | 264.98 | 9.53 | 3.73 | 263.98 | 267.58 | 261.37 | 896851 |
| 1723675200 | 255.45 | -1.86 | -0.72 | 259.02999 | 259.73 | 254.98 | 540688 |
| 1723588800 | 257.31 | -0.47 | -0.18 | 260.08999 | 263.44 | 256.12 | 666847 |
| 1723502400 | 257.77999 | 5.99 | 2.38 | 252.67 | 258.48 | 251.39 | 569734 |
| 1723243200 | 251.79 | -0.49 | -0.19 | 256.24 | 256.39999 | 251 | 650803 |
| 1723156800 | 252.28 | 9.55 | 3.93 | 246.4 | 252.47 | 246.4 | 522173 |
| 1723070400 | 242.73 | -6.71 | -2.69 | 253.58 | 254.705 | 241.21 | 716715 |
| 1722984000 | 249.44 | 3.45 | 1.40 | 247.49 | 251.62 | 244.365 | 715087 |
| 1722897600 | 245.99 | -3.85 | -1.54 | 234.47 | 246.84 | 234.255 | 833020 |
| 1722638400 | 249.84 | -5.4 | -2.12 | 248.815 | 250.1 | 240.26 | 700610 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
