News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.62 | 0.922145572293 | 284.12 | 292.37 | 278.765 | 262113 | 286.60932057 | CS |
| 4 | 14.46 | 5.31070956368 | 272.28 | 292.37 | 268.41 | 298120 | 278.11832206 | CS |
| 12 | 35.11 | 13.9530262687 | 251.63 | 292.37 | 249.37 | 313191 | 270.84129663 | CS |
| 26 | 51.31 | 21.7941638704 | 235.43 | 292.37 | 223.06 | 361500 | 250.77691261 | CS |
| 52 | 46.62 | 19.4152923538 | 240.12 | 292.37 | 203.85 | 390803 | 238.52691631 | CS |
| 156 | -44.33 | -13.3899175401 | 331.07 | 363.36 | 195.03 | 401501 | 256.45013014 | CS |
| 260 | -12.66 | -4.22845691383 | 299.4 | 363.36 | 175.81 | 417517 | 259.73435241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 282.72 | -3.24 | -1.13 | 286.435 | 289.255 | 278.765 | 280421 |
| 1721860800 | 285.95999 | -5.1 | -1.75 | 290.94 | 292.37 | 285.39 | 230542 |
| 1721774400 | 291.06 | 1.08 | 0.37 | 290.17 | 292.02999 | 289.32 | 254207 |
| 1721688000 | 289.975 | 5.19 | 1.82 | 285.76 | 290 | 284.23 | 212381 |
| 1721428800 | 284.79 | 0.65 | 0.23 | 284.12 | 286.58999 | 281.79 | 333013 |
| 1721342400 | 284.14 | 0.16 | 0.06 | 281.38 | 289.075 | 281.38 | 229469 |
| 1721256000 | 283.98 | 5.23 | 1.88 | 280.05 | 284.94 | 279.83 | 291905 |
| 1721169600 | 278.75 | 2.66 | 0.96 | 278.20999 | 279.38 | 276.14999 | 352438 |
| 1721083200 | 276.08999 | 1.76 | 0.64 | 274.41 | 279.51 | 273.25 | 383708 |
| 1720824000 | 274.33 | -4.08 | -1.47 | 282.62 | 282.62 | 273.99 | 371243 |
| 1720737600 | 278.41 | 2.03 | 0.73 | 280.11 | 282.82 | 277.255 | 302467 |
| 1720651200 | 276.38 | 0.41 | 0.15 | 277.49 | 277.75 | 273.55 | 178732 |
| 1720564800 | 275.97 | 2.87 | 1.05 | 272.89999 | 276.99 | 271.51 | 273606 |
| 1720478400 | 273.1 | 0.86 | 0.32 | 273.95 | 273.95 | 270.7 | 275690 |
| 1720219200 | 272.24 | 2.64 | 0.98 | 269.75 | 272.64 | 268.41 | 268459 |
| 1720040640 | 269.6 | -3.39 | -1.24 | 272.61 | 273.93 | 269.48 | 176579 |
| 1719960000 | 272.99 | 0.17 | 0.06 | 273.6 | 274.95999 | 271.94 | 233533 |
| 1719873600 | 272.82 | 0.62 | 0.23 | 270.23 | 273.42 | 269.12 | 366435 |
| 1719614400 | 272.2 | -1.18 | -0.43 | 272.27999 | 274.63 | 269.39 | 649451 |
| 1719528000 | 273.38 | 0.15 | 0.05 | 273.37 | 274.62 | 270.63 | 422531 |
| 1719441600 | 273.23 | -2.39 | -0.87 | 272.70999 | 276.27999 | 272 | 292103 |
| 1719355200 | 275.62 | -3.57 | -1.28 | 277.73 | 278.49 | 274.47 | 204718 |
| 1719268800 | 279.19 | 0.97 | 0.35 | 280 | 282.45 | 278.055 | 368357 |
| 1719009600 | 278.22 | -1.86 | -0.66 | 281.56 | 281.56 | 276.69 | 912602 |
| 1718923200 | 280.08 | -4.51 | -1.58 | 282.6 | 284 | 277.6 | 372104 |
| 1718750400 | 284.58999 | 3.3 | 1.17 | 283 | 284.77 | 280.52999 | 320874 |
| 1718664000 | 281.29 | 2.79 | 1.00 | 276.91 | 282.29 | 275.82 | 512323 |
| 1718404800 | 278.5 | 3.3 | 1.20 | 274.85 | 279.08999 | 272.5 | 414568 |
| 1718318400 | 275.2 | 3.76 | 1.39 | 272.2 | 275.35 | 270.94 | 433347 |
| 1718232000 | 271.44 | 5.8 | 2.18 | 271.52 | 273.6599 | 270.14 | 284602 |
| 1718145600 | 265.64 | -3.73 | -1.38 | 267.36 | 269.245 | 265.52999 | 266730 |
| 1718059200 | 269.37 | 1.3 | 0.48 | 267 | 272.48 | 267 | 294495 |
| 1717800000 | 268.07 | -0.25 | -0.09 | 266.38 | 268.93 | 265.805 | 254623 |
| 1717713600 | 268.32 | 0.24 | 0.09 | 267.12 | 269.355 | 265.82 | 200136 |
| 1717627200 | 268.08 | 4.27 | 1.62 | 263.81 | 268.42 | 260.865 | 247815 |
| 1717540800 | 263.81 | 3.18 | 1.22 | 260.37 | 264.995 | 260.37 | 292791 |
| 1717454400 | 260.63 | 0.84 | 0.32 | 261.6 | 262.98 | 258.43 | 317306 |
| 1717195200 | 259.79 | 4.19 | 1.64 | 257.04 | 260.27999 | 256.22 | 489207 |
| 1717108800 | 255.6 | 2.69 | 1.06 | 254.06 | 255.845 | 254.06 | 197331 |
| 1717022400 | 252.91 | -2.42 | -0.95 | 251.79 | 253.365 | 249.46 | 370505 |
| 1716936000 | 255.33 | -4.07 | -1.57 | 261.95999 | 261.95999 | 254.9 | 198158 |
| 1716590400 | 259.39999 | 1.43 | 0.55 | 259.38 | 259.95 | 258.16 | 225551 |
| 1716504000 | 257.97 | -4.97 | -1.89 | 262.54 | 263.36 | 257.88 | 205516 |
| 1716417600 | 262.94 | -1.22 | -0.46 | 263.72 | 266.52999 | 261.52 | 342620 |
| 1716331200 | 264.16 | 0.75 | 0.28 | 262.89999 | 265.1275 | 261.88 | 214807 |
| 1716244800 | 263.41 | -2.88 | -1.08 | 265.3 | 265.85 | 262.15499 | 361765 |
| 1715985600 | 266.29 | 1.58 | 0.60 | 264.19 | 266.52999 | 263.61 | 361766 |
| 1715899200 | 264.70999 | -3.13 | -1.17 | 267.7 | 269 | 264.67 | 210610 |
| 1715812800 | 267.83999 | 2.87 | 1.08 | 269.23 | 269.82 | 265.22 | 407225 |
| 1715726400 | 264.97 | 4.41 | 1.69 | 261.87 | 265.17899 | 260.87 | 365493 |
| 1715640000 | 260.56 | 1.61 | 0.62 | 260.01 | 261.70999 | 258.79 | 253211 |
| 1715380800 | 258.95 | -0.63 | -0.24 | 260.62 | 261.23 | 257.16 | 205079 |
| 1715294400 | 259.58 | 5.08 | 2.00 | 255.61 | 259.77999 | 254.68 | 216115 |
| 1715208000 | 254.5 | -3.17 | -1.23 | 257.45999 | 257.72 | 253.74 | 164087 |
| 1715121600 | 257.67 | 2.18 | 0.85 | 258 | 258.06 | 255.8798 | 304365 |
| 1715035200 | 255.49 | 5.18 | 2.07 | 252.95 | 255.66 | 250.505 | 282960 |
| 1714776000 | 250.31 | 0.51 | 0.20 | 251.63 | 253.5256 | 249.37 | 399202 |
| 1714689600 | 249.8 | 4.33 | 1.76 | 247 | 251.715 | 245.335 | 605049 |
| 1714603200 | 245.47 | -0.78 | -0.32 | 246.25 | 249 | 240.575 | 714559 |
| 1714516800 | 246.25 | -1.77 | -0.71 | 245.71 | 248.53 | 245.21 | 599306 |
| 1714430400 | 248.02 | 1.1 | 0.45 | 247.45 | 249.71 | 246.69 | 313378 |
| 1714171200 | 246.92 | -0.29 | -0.12 | 249.01 | 252.69 | 246.91 | 422599 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
