News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.79 | -1.08827085852 | 256.37 | 256.485 | 241.2 | 1574852 | 247.22798981 | CS |
| 4 | -19.34 | -7.0863256632 | 272.92 | 274.47 | 241.2 | 1079251 | 259.78641344 | CS |
| 12 | -52 | -17.0168204725 | 305.58 | 308.535 | 241.2 | 1023479 | 280.12887592 | CS |
| 26 | 15.58 | 6.54621848739 | 238 | 308.535 | 227.355 | 881882 | 270.91679036 | CS |
| 52 | 43.08 | 20.4655581948 | 210.5 | 308.535 | 208.67 | 877468 | 257.20495402 | CS |
| 156 | -33.42 | -11.6445993031 | 287 | 308.535 | 145.98 | 880576 | 223.65914642 | CS |
| 260 | 114.71 | 82.602433931 | 138.87 | 308.535 | 100.84 | 842508 | 207.65759667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 253.58 | 0.68 | 0.27 | 253.93 | 255.43 | 252.66 | 769492 |
| 1732232400 | 252.9 | 5.82 | 2.36 | 246.78 | 253.27 | 246.39 | 1003317 |
| 1732146000 | 247.08 | 2.05 | 0.84 | 244.58 | 247.2 | 241.89 | 1166997 |
| 1732059600 | 245.03 | -0.26 | -0.11 | 242.875 | 246.45 | 241.2 | 2084302 |
| 1731973200 | 245.29 | -2.98 | -1.20 | 247.49 | 249.11 | 243 | 1580051 |
| 1731714000 | 248.27 | -13.94 | -5.32 | 256.37 | 256.485 | 247.6 | 2039593 |
| 1731627600 | 262.20999 | -3.76 | -1.41 | 266.295 | 267.64999 | 261.39 | 1011124 |
| 1731541200 | 265.97 | -1.8 | -0.67 | 268.805 | 270.72 | 265.61 | 622651 |
| 1731454800 | 267.77 | -3.23 | -1.19 | 270.2 | 270.83 | 265.82 | 751669 |
| 1731368400 | 271 | 0.07 | 0.03 | 271.87 | 273.14 | 269.62 | 610152 |
| 1731109200 | 270.93 | 1.44 | 0.53 | 269.68 | 273.47 | 269.255 | 650287 |
| 1731022800 | 269.49 | 5.28 | 2.00 | 268 | 270.93 | 266.385 | 1027736 |
| 1730936400 | 264.20999 | -5.42 | -2.01 | 271.66 | 272.64 | 256.41 | 2461389 |
| 1730850000 | 269.63 | 4.94 | 1.87 | 264.69 | 269.93 | 264.69 | 765685 |
| 1730763600 | 264.69 | 0.3 | 0.11 | 264.99 | 268.205 | 263.99 | 785872 |
| 1730500800 | 264.39 | -0.63 | -0.24 | 266.45999 | 269.14999 | 263.95 | 841188 |
| 1730414400 | 265.02 | -4.3 | -1.60 | 268 | 269.2 | 264.885 | 849420 |
| 1730328000 | 269.32 | 0.85 | 0.32 | 268.36 | 273.42 | 267.92 | 849123 |
| 1730241600 | 268.47 | -1.55 | -0.57 | 267.395 | 271.45999 | 267.23 | 962205 |
| 1730155200 | 270.02 | 0.13 | 0.05 | 272.74 | 274.47 | 269.69 | 751275 |
| 1729896000 | 269.89 | -1.87 | -0.69 | 272.92 | 273.16 | 268.915 | 770975 |
| 1729809600 | 271.76 | 0 | 0.00 | 272.91 | 273.89 | 270.08 | 1076534 |
| 1729723200 | 271.76 | -0.33 | -0.12 | 272.73 | 276.70999 | 271.38 | 928526 |
| 1729636800 | 272.08999 | -3.74 | -1.36 | 273.16 | 273.755 | 271.37 | 1389382 |
| 1729550400 | 275.83 | -6.16 | -2.18 | 280.26 | 281.56 | 274.3 | 1046237 |
| 1729291200 | 281.99 | 1.69 | 0.60 | 280.83 | 284.3 | 278.95 | 1035622 |
| 1729204800 | 280.3 | -9.66 | -3.33 | 279.24 | 285.065 | 274.8 | 2052894 |
| 1729118400 | 289.95999 | -0.17 | -0.06 | 289.19 | 292.91 | 286.42 | 1174345 |
| 1729032000 | 290.13 | -1.03 | -0.35 | 293.72 | 294.92 | 289.74 | 934768 |
| 1728945600 | 291.16 | 5.96 | 2.09 | 283.69 | 291.83 | 283.17 | 917132 |
| 1728686400 | 285.2 | 1.47 | 0.52 | 284.77 | 286.18 | 281.79 | 686601 |
| 1728600000 | 283.73 | -0.51 | -0.18 | 281.5 | 285.97 | 281.39 | 758366 |
| 1728513600 | 284.24 | -2.1 | -0.73 | 287.05 | 287.1786 | 283.325 | 627978 |
| 1728427200 | 286.33999 | 4.17 | 1.48 | 284.17 | 287.27999 | 283.57 | 488083 |
| 1728340800 | 282.17 | -1.43 | -0.50 | 284 | 284 | 280.51 | 804843 |
| 1728081600 | 283.6 | -9.9 | -3.37 | 292.88 | 294.58999 | 280.71499 | 910702 |
| 1727995200 | 293.5 | 0.17 | 0.06 | 293.36 | 294.63 | 291.3 | 797560 |
| 1727908800 | 293.33 | 3.07 | 1.06 | 289.2 | 293.89 | 288.56 | 1072102 |
| 1727822400 | 290.26 | -3.6 | -1.23 | 294.92 | 295.49 | 288.61 | 772593 |
| 1727735520 | 293.86 | 3.47 | 1.19 | 290.89999 | 294.23 | 289.77999 | 535554 |
| 1727476800 | 290.39 | -0.23 | -0.08 | 291.95999 | 292.94 | 289.47 | 745450 |
| 1727390400 | 290.62 | -1.51 | -0.52 | 293.16 | 294.11 | 289.76 | 1064884 |
| 1727304000 | 292.13 | -8.2 | -2.73 | 300 | 300.14999 | 291 | 797045 |
| 1727217600 | 300.33 | 0.85 | 0.28 | 298.12 | 301.6 | 296.79 | 1025365 |
| 1727131200 | 299.48 | 0.39 | 0.13 | 300.42 | 300.98 | 297.44 | 952200 |
| 1726872000 | 299.08999 | -3.1 | -1.03 | 300.45999 | 301.47 | 297.62 | 3150870 |
| 1726785600 | 302.19 | 4.62 | 1.55 | 302.76 | 307.08 | 301.1 | 1795828 |
| 1726699200 | 297.57 | -0.24 | -0.08 | 296.92 | 301.55 | 295.72 | 1219791 |
| 1726612800 | 297.81 | -6.3 | -2.07 | 302.77999 | 303.5 | 297.6 | 1310783 |
| 1726526400 | 304.11 | -2.64 | -0.86 | 308 | 308.49 | 303.95999 | 806819 |
| 1726267200 | 306.75 | 8.98 | 3.02 | 299.2 | 307.02 | 299.2 | 717505 |
| 1726180800 | 297.77 | -0.22 | -0.07 | 297.22 | 299.315 | 294.94 | 526067 |
| 1726094400 | 297.99 | 0.43 | 0.14 | 296.07 | 298.27 | 288.85 | 593867 |
| 1726008000 | 297.56 | 0.17 | 0.06 | 297.1 | 299.18 | 295.07 | 905696 |
| 1725921600 | 297.39 | 5.31 | 1.82 | 294.77999 | 300.445 | 293.77 | 825626 |
| 1725662400 | 292.08 | -4.51 | -1.52 | 299.08 | 299.08 | 291.47 | 1339890 |
| 1725576000 | 296.58999 | -5.85 | -1.93 | 300.95 | 302.83999 | 295.89999 | 885093 |
| 1725489600 | 302.44 | -0.21 | -0.07 | 302.52 | 302.9886 | 300.36 | 789958 |
| 1725403200 | 302.64999 | -4.48 | -1.46 | 305.79 | 308.535 | 299.37 | 539976 |
| 1725057600 | 307.13 | 3.3 | 1.09 | 305.58 | 307.32 | 300.865 | 797697 |
| 1724971200 | 303.83 | 0.21 | 0.07 | 303.7 | 306.31 | 300.67 | 518693 |
| 1724884800 | 303.62 | 0.38 | 0.13 | 303 | 307.69 | 300.6 | 611405 |
| 1724798400 | 303.24 | 1.29 | 0.43 | 300.43 | 304.37 | 300.43 | 442350 |
| 1724712000 | 301.95 | -0.22 | -0.07 | 303.01 | 306.88 | 301.05 | 485534 |
| 1724452800 | 302.17 | 5.72 | 1.93 | 297.33999 | 303.88 | 295.11 | 478281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
