News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.04 | 2.01152296267 | 300.27 | 313.84 | 299.06 | 1872963 | 308.94182258 | CS |
| 4 | 52.33 | 20.6039845657 | 253.98 | 313.84 | 252.6001 | 2623612 | 291.88721191 | CS |
| 12 | 39.78 | 14.9251491389 | 266.53 | 313.84 | 242.92 | 1743199 | 272.49579008 | CS |
| 26 | 58.91 | 23.8116410671 | 247.4 | 313.84 | 234.45 | 1877078 | 264.25584114 | CS |
| 52 | 51.31 | 20.1215686275 | 255 | 313.84 | 224.69 | 1959443 | 259.80120564 | CS |
| 156 | 8.76 | 2.94404301798 | 297.55 | 313.84 | 141.9193 | 2358642 | 226.71811357 | CS |
| 260 | 137.77 | 81.7432063605 | 168.54 | 319.9 | 88.69 | 2532844 | 215.23213738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 306.31 | -0.31 | -0.10 | 306.48 | 308.73 | 304.02 | 1211740 |
| 1721342400 | 306.62 | -3.81 | -1.23 | 308.98 | 313.16 | 305.64 | 1602617 |
| 1721256000 | 310.43 | -3.09 | -0.99 | 313.25 | 313.255 | 308.1 | 1508797 |
| 1721169600 | 313.52 | 8.5 | 2.79 | 305.83999 | 313.83999 | 305.77499 | 2811901 |
| 1721083200 | 305.02 | 6 | 2.01 | 300.27 | 305.58999 | 299.06 | 2067591 |
| 1720824000 | 299.02 | -0.52 | -0.17 | 298.56 | 301.01 | 297.68 | 1445084 |
| 1720737600 | 299.54 | 6.27 | 2.14 | 294.99 | 300.94 | 294.99 | 1847353 |
| 1720651200 | 293.27 | 0.54 | 0.18 | 292.73 | 293.66 | 289.45999 | 1466066 |
| 1720564800 | 292.73 | -2.8 | -0.95 | 296 | 296.83999 | 292.52 | 1252172 |
| 1720478400 | 295.52999 | 1.53 | 0.52 | 294.51 | 297.8936 | 293.615 | 1532962 |
| 1720219200 | 294 | 0.29 | 0.10 | 293.70999 | 294.97 | 292.07 | 1479148 |
| 1720040640 | 293.70999 | -4.51 | -1.51 | 299.24 | 299.5 | 292.65499 | 1274327 |
| 1719960000 | 298.22 | -0.46 | -0.15 | 296.49 | 301.20999 | 296.49 | 1834413 |
| 1719873600 | 298.68 | -1.16 | -0.39 | 298.12 | 301.27999 | 297.20999 | 2468568 |
| 1719614400 | 299.83999 | 4.37 | 1.48 | 293.89999 | 302.40839 | 293.44 | 4278039 |
| 1719528000 | 295.47 | -0.72 | -0.24 | 293.36 | 295.85 | 288.41 | 3986000 |
| 1719441600 | 296.19 | 39.81 | 15.53 | 288.51 | 296.86 | 284 | 11119447 |
| 1719355200 | 256.38 | -0.13 | -0.05 | 256.29 | 256.8 | 252.6001 | 6246372 |
| 1719268800 | 256.51 | 2.85 | 1.12 | 253.98 | 257.30849 | 253.14 | 1896267 |
| 1719009600 | 253.66 | 1.14 | 0.45 | 252.98 | 255.89 | 251.6101 | 3148048 |
| 1718923200 | 252.52 | 4.43 | 1.79 | 248.76 | 253.3499 | 248.465 | 1487858 |
| 1718750400 | 248.09 | -1.97 | -0.79 | 250.2 | 252.41 | 247.6 | 1506066 |
| 1718664000 | 250.06 | 3.63 | 1.47 | 246 | 250.47 | 244.85 | 1251955 |
| 1718404800 | 246.43 | -2.17 | -0.87 | 246.55 | 247.91 | 242.92 | 1245458 |
| 1718318400 | 248.6 | 0 | 0.00 | 249.14 | 249.5 | 244.26 | 1015591 |
| 1718232000 | 248.6 | -3.83 | -1.52 | 251.575 | 254.3 | 248.13 | 1532802 |
| 1718145600 | 252.43 | -1.29 | -0.51 | 252.16 | 252.5875 | 249.9 | 1176381 |
| 1718059200 | 253.72 | 5.99 | 2.42 | 247 | 254.21 | 245.915 | 1475121 |
| 1717800000 | 247.73 | -2.54 | -1.01 | 248.42 | 251.37 | 247.145 | 1260291 |
| 1717713600 | 250.27 | 2.22 | 0.89 | 248.05 | 251.29 | 247.31 | 1170972 |
| 1717627200 | 248.05 | 2.1 | 0.85 | 247.9 | 248.335 | 244.47 | 930247 |
| 1717540800 | 245.95 | -2.67 | -1.07 | 248 | 248.33 | 244.26 | 1252934 |
| 1717454400 | 248.62 | -5.34 | -2.10 | 253.38 | 253.99 | 246.71 | 1409763 |
| 1717195200 | 253.96 | 4.38 | 1.75 | 250 | 254.325 | 248.12 | 1747012 |
| 1717108800 | 249.58 | 4.47 | 1.82 | 244.67 | 249.7 | 244.67 | 1084113 |
| 1717022400 | 245.11 | -2.93 | -1.18 | 246.01 | 247.03 | 244.31 | 1108061 |
| 1716936000 | 248.04 | 0.45 | 0.18 | 247.2 | 249.43 | 246.71 | 1226545 |
| 1716590400 | 247.59 | -1.7 | -0.68 | 250 | 250.89 | 246.31 | 1096136 |
| 1716504000 | 249.29 | -2.78 | -1.10 | 251.55 | 252.15 | 246.895 | 1401813 |
| 1716417600 | 252.07 | -0.26 | -0.10 | 252 | 252.66 | 249.79 | 1766041 |
| 1716331200 | 252.33 | -2.38 | -0.93 | 254 | 254.8 | 250.93 | 1026995 |
| 1716244800 | 254.71 | -2.54 | -0.99 | 256.99 | 257.41 | 254.07 | 899374 |
| 1715985600 | 257.25 | -1.53 | -0.59 | 260.08 | 260.08 | 256.2796 | 1419509 |
| 1715899200 | 258.77999 | -0.54 | -0.21 | 258.56 | 260.99 | 257.41 | 1133373 |
| 1715812800 | 259.32 | 0.28 | 0.11 | 260.01 | 260.73 | 258.19 | 1145622 |
| 1715726400 | 259.04 | -7.85 | -2.94 | 267.22 | 267.625 | 258.35 | 2533153 |
| 1715640000 | 266.89 | 1.16 | 0.44 | 266.02999 | 268.33 | 265.02999 | 2036419 |
| 1715380800 | 265.73 | 3.67 | 1.40 | 262.25 | 265.95 | 262.06 | 1091245 |
| 1715294400 | 262.06 | 4.05 | 1.57 | 258.18 | 262.51 | 258.18 | 923686 |
| 1715208000 | 258.01 | -1.46 | -0.56 | 257.77999 | 259 | 255.81 | 1452873 |
| 1715121600 | 259.47 | -0.82 | -0.32 | 261.23 | 262.035 | 258.49 | 1482468 |
| 1715035200 | 260.29 | -0.36 | -0.14 | 262.83999 | 263 | 260.17 | 928494 |
| 1714776000 | 260.64999 | -1.38 | -0.53 | 263.5 | 265.57 | 259.845 | 1085125 |
| 1714689600 | 262.02999 | 1.3 | 0.50 | 263.29 | 263.8782 | 260.01 | 1311618 |
| 1714603200 | 260.73 | -1.05 | -0.40 | 261.64999 | 263.02999 | 259.77999 | 901042 |
| 1714516800 | 261.77999 | -4.08 | -1.53 | 264.83999 | 264.97 | 261.66 | 853436 |
| 1714430400 | 265.86 | 0.02 | 0.01 | 266.52999 | 268.24 | 263.96499 | 787189 |
| 1714171200 | 265.83999 | 0.32 | 0.12 | 264.47 | 267.45 | 263.31 | 958570 |
| 1714084800 | 265.52 | -0.55 | -0.21 | 264.23 | 265.8 | 262.7 | 850517 |
| 1713998400 | 266.07 | -5.68 | -2.09 | 270.51 | 271.33 | 263.58 | 1696215 |
| 1713912000 | 271.75 | 1.6 | 0.59 | 270.42 | 273.91 | 270 | 1186197 |
| 1713825600 | 270.14999 | 3.16 | 1.18 | 268.67 | 271.94 | 267.02 | 1246616 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
