News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.2 | 1.17517443996 | 272.3 | 284.6 | 267.22 | 345925 | 275.61761507 | CS |
| 4 | -31.34 | -10.2137922044 | 306.84 | 309.07 | 243.85 | 536271 | 277.30592184 | CS |
| 12 | -5.3 | -1.88746438746 | 280.8 | 316.29 | 243.85 | 490016 | 290.32402781 | CS |
| 26 | -27.99 | -9.22270915022 | 303.49 | 316.29 | 243.85 | 433707 | 289.90289521 | CS |
| 52 | 29.54 | 12.0100829403 | 245.96 | 317.73 | 240.575 | 398160 | 286.13987189 | CS |
| 156 | -75.3 | -21.4652223489 | 350.8 | 355.19 | 195.03 | 433986 | 251.33928193 | CS |
| 260 | 30.3 | 12.3572593801 | 245.2 | 363.36 | 186.3 | 414076 | 259.66633607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 275.5 | -1.1 | -0.40 | 276.27999 | 277.2 | 273.415 | 241805 |
| 1745534400 | 276.6 | -0.49 | -0.18 | 278.27999 | 280.16 | 274.88 | 360594 |
| 1745448000 | 277.08999 | 0.72 | 0.26 | 279.88 | 284.6 | 274.13 | 368745 |
| 1745361600 | 276.37 | 5.48 | 2.02 | 275.83999 | 277.595 | 272.6 | 400802 |
| 1745275200 | 270.89 | -4.4 | -1.60 | 272.3 | 274.72 | 267.22 | 253560 |
| 1744929600 | 275.29 | 3.39 | 1.25 | 273.01 | 279.05 | 272.49 | 361681 |
| 1744843200 | 271.89999 | -1.49 | -0.55 | 272.33 | 278.5 | 271.235 | 615790 |
| 1744756800 | 273.39 | 0.73 | 0.27 | 274.02999 | 277.79 | 273.02499 | 696587 |
| 1744670400 | 272.66 | 9.18 | 3.48 | 265.48 | 273.33 | 264.56 | 583260 |
| 1744411200 | 263.48 | 0.63 | 0.24 | 259.95999 | 266.045 | 254.775 | 552261 |
| 1744324800 | 262.85 | -9.1 | -3.35 | 269.25 | 274.035 | 258.63 | 737038 |
| 1744238400 | 271.95 | 17.3 | 6.79 | 249.71 | 273.135 | 243.85 | 892648 |
| 1744152000 | 254.65 | -7.74 | -2.95 | 270.27 | 270.27 | 251.68 | 562807 |
| 1744065600 | 262.39 | -8.64 | -3.19 | 268.13 | 276.7 | 256.18 | 708841 |
| 1743806400 | 271.02999 | -23.32 | -7.92 | 288.38 | 289.91 | 270.93 | 686402 |
| 1743720000 | 294.35 | -12.85 | -4.18 | 305.5 | 307 | 292.58999 | 627194 |
| 1743633600 | 307.2 | 1.69 | 0.55 | 304.13 | 308.52 | 302.4303 | 515314 |
| 1743547200 | 305.51 | -1.06 | -0.35 | 306.99 | 308.14999 | 301.705 | 408814 |
| 1743460800 | 306.57 | 0.57 | 0.19 | 304.73 | 309.07 | 302.8 | 568089 |
| 1743201600 | 306 | 1.2 | 0.39 | 306.83999 | 307.95999 | 303.27 | 288731 |
| 1743115200 | 304.8 | -1.43 | -0.47 | 306.95999 | 310.1 | 304.3 | 287599 |
| 1743028800 | 306.23 | 3.22 | 1.06 | 304.08999 | 307.27 | 302.33 | 574732 |
| 1742942400 | 303.01 | -2.21 | -0.72 | 305.16 | 308.22 | 300.12 | 376238 |
| 1742856000 | 305.22 | 5.16 | 1.72 | 301.25 | 305.51 | 299.43 | 454226 |
| 1742596800 | 300.06 | -2.02 | -0.67 | 301.3 | 303.51 | 295.85 | 465290 |
| 1742510400 | 302.08 | 2.83 | 0.95 | 300.45 | 303.51 | 297.33499 | 444589 |
| 1742424000 | 299.25 | 0.35 | 0.12 | 298.77 | 301.68 | 296.235 | 354624 |
| 1742337600 | 298.89999 | -1.39 | -0.46 | 300.58999 | 302.67 | 295.2503 | 435971 |
| 1742251200 | 300.29 | 5.28 | 1.79 | 294.58999 | 301.97 | 293.63 | 403812 |
| 1741992000 | 295.01 | 6.39 | 2.21 | 290.33999 | 295.8 | 289.08 | 578985 |
| 1741905600 | 288.62 | -4.26 | -1.45 | 292.98 | 294.24 | 287.22 | 332024 |
| 1741819200 | 292.88 | -2.66 | -0.90 | 294.64 | 295.72 | 291.02999 | 350572 |
| 1741732800 | 295.54 | -3.58 | -1.20 | 300.8 | 301.39999 | 291.7 | 487356 |
| 1741646400 | 299.12 | -2.62 | -0.87 | 300.87 | 304.57 | 298.26 | 483409 |
| 1741390800 | 301.74 | 0.3 | 0.10 | 302.24 | 306.75 | 299.52 | 554097 |
| 1741304400 | 301.44 | -6.78 | -2.20 | 305.33999 | 307 | 298.1 | 398076 |
| 1741218000 | 308.22 | 0.63 | 0.20 | 303.95 | 308.66 | 303 | 275846 |
| 1741131600 | 307.58999 | -6.26 | -1.99 | 314.08999 | 316.29 | 307.22 | 392729 |
| 1741045200 | 313.85 | 2.28 | 0.73 | 311.64 | 315.7 | 311.1682 | 468302 |
| 1740786000 | 311.57 | 7.66 | 2.52 | 306.79 | 312.1 | 306.385 | 883775 |
| 1740699600 | 303.91 | 2.36 | 0.78 | 300.95999 | 305.77999 | 300.95999 | 297602 |
| 1740613200 | 301.55 | 0.31 | 0.10 | 301.3 | 305 | 300.52 | 308465 |
| 1740526800 | 301.24 | 2.77 | 0.93 | 299.56 | 303.02999 | 299.56 | 357170 |
| 1740440400 | 298.47 | 3.73 | 1.27 | 295.52999 | 301.45999 | 292.2 | 591884 |
| 1740181200 | 294.74 | 0.33 | 0.11 | 295.23 | 296.39 | 291.66 | 456277 |
| 1740094800 | 294.41 | 3.21 | 1.10 | 290.63 | 295.27999 | 289.915 | 492882 |
| 1740008400 | 291.2 | 0.42 | 0.14 | 288.04 | 292.90499 | 288.04 | 637675 |
| 1739922000 | 290.77999 | 2.41 | 0.84 | 288.08 | 292.02 | 287.37 | 594743 |
| 1739576400 | 288.37 | -3.25 | -1.11 | 291.86 | 293.79 | 287.68 | 441874 |
| 1739490000 | 291.62 | 1.2 | 0.41 | 291.20999 | 292.42989 | 289.67 | 422323 |
| 1739403600 | 290.42 | -1.17 | -0.40 | 285.85 | 294.045 | 284.975 | 356710 |
| 1739317200 | 291.58999 | 0.38 | 0.13 | 287.93 | 291.62 | 287.71499 | 460758 |
| 1739230800 | 291.20999 | -0.93 | -0.32 | 292.08 | 292.695 | 286.82 | 422114 |
| 1738971600 | 292.14 | -5.93 | -1.99 | 297.255 | 299.66 | 291.55 | 444352 |
| 1738885200 | 298.07 | 2.28 | 0.77 | 296.68 | 300.33999 | 295.5 | 683882 |
| 1738798800 | 295.79 | 8.65 | 3.01 | 284.505 | 297.26 | 282.865 | 790407 |
| 1738712400 | 287.14 | 2.75 | 0.97 | 284.02 | 287.95999 | 281.11 | 530599 |
| 1738626000 | 284.39 | -0.18 | -0.06 | 281.12 | 287.39 | 280.33 | 406002 |
| 1738366800 | 284.57 | 3.41 | 1.21 | 280.8 | 284.69 | 278.27 | 533773 |
| 1738280400 | 281.16 | 4.54 | 1.64 | 279.75 | 283.41 | 278.83999 | 288762 |
| 1738194000 | 276.62 | -4.58 | -1.63 | 281.27 | 282.64999 | 275.76 | 282949 |
| 1738107600 | 281.2 | -1.89 | -0.67 | 282.36 | 286.31 | 280.29 | 270559 |
| 1738021200 | 283.08999 | 5.16 | 1.86 | 279 | 286.72 | 279 | 430698 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
