News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.7595 | -4.48867234222 | 284.26 | 285.39 | 264.95 | 217214 | 272.528073 | CS |
| 4 | -26.7595 | -8.97187018038 | 298.26 | 307.91 | 264.95 | 155325 | 287.10384613 | CS |
| 12 | 4.8905 | 1.83432729455 | 266.61 | 307.91 | 260.1587 | 135518 | 284.25824707 | CS |
| 26 | 35.6205 | 15.1011107343 | 235.88 | 307.91 | 231.79 | 140893 | 265.13134903 | CS |
| 52 | 66.1105 | 32.1877890842 | 205.39 | 307.91 | 184.76 | 150089 | 244.87162818 | CS |
| 156 | 125.4305 | 85.8701307592 | 146.07 | 307.91 | 110.22 | 151744 | 187.06618012 | CS |
| 260 | 135.8705 | 100.177320652 | 135.63 | 307.91 | 61.2 | 160546 | 160.62721966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 271.5 | 4.66 | 1.75 | 265.12 | 271.5 | 264.95999 | 860779 |
| 1734651600 | 266.83999 | -0.25 | -0.09 | 267.94 | 271.45999 | 266.22 | 343502 |
| 1734565200 | 267.08999 | -8.55 | -3.10 | 275.2 | 276.48 | 264.95 | 235606 |
| 1734478800 | 275.64 | -4.89 | -1.74 | 278.38 | 280.435 | 275.20999 | 182806 |
| 1734392400 | 280.52999 | -0.63 | -0.22 | 282.18 | 282.18 | 277.92 | 209306 |
| 1734133200 | 281.16 | -3.38 | -1.19 | 284.26 | 285.39 | 279.85 | 114850 |
| 1734046800 | 284.54 | 1.71 | 0.60 | 283.77999 | 288.185 | 282.64999 | 143861 |
| 1733960400 | 282.83 | 1.66 | 0.59 | 282.38 | 284.64 | 278.015 | 143594 |
| 1733874000 | 281.17 | -5.98 | -2.08 | 286.66 | 286.66 | 277.45999 | 151094 |
| 1733787600 | 287.14999 | -8.44 | -2.86 | 294.99 | 294.99 | 286.39999 | 107101 |
| 1733528400 | 295.58999 | -0.14 | -0.05 | 295.57 | 297.81 | 290.97 | 143418 |
| 1733442000 | 295.73 | -2.15 | -0.72 | 297.87 | 299.97 | 295.72 | 112789 |
| 1733355600 | 297.88 | -0.69 | -0.23 | 298.22 | 299.04 | 295.06 | 97265 |
| 1733269200 | 298.57 | -2.55 | -0.85 | 303.27 | 303.27 | 297.45999 | 169776 |
| 1733182800 | 301.12 | -1.63 | -0.54 | 304.49 | 306.02 | 297.54 | 161233 |
| 1732917840 | 302.75 | -1.52 | -0.50 | 306.1 | 306.72 | 302.74 | 48181 |
| 1732750800 | 304.27 | -0.66 | -0.22 | 306.27 | 307.91 | 303.875 | 75969 |
| 1732664400 | 304.93 | 1.53 | 0.50 | 305.5 | 306.475 | 302.24 | 134158 |
| 1732578000 | 303.39999 | 1.67 | 0.55 | 303.25 | 305.89999 | 301.83999 | 180299 |
| 1732318800 | 301.73 | 4.86 | 1.64 | 298.26 | 301.86 | 294.85 | 196370 |
| 1732232400 | 296.87 | 2.29 | 0.78 | 295.95 | 298.61 | 293.5474 | 78743 |
| 1732146000 | 294.58 | -3.25 | -1.09 | 298.61 | 298.61 | 292.14 | 180804 |
| 1732059600 | 297.83 | -3.06 | -1.02 | 298.08999 | 300.44 | 293 | 123208 |
| 1731973200 | 300.89 | 2.28 | 0.76 | 299.58999 | 302.4725 | 298.89 | 93403 |
| 1731714000 | 298.61 | 1.79 | 0.60 | 297.1 | 301.58499 | 295.75 | 98132 |
| 1731627600 | 296.82 | -3.36 | -1.12 | 301.23 | 301.23 | 295.77249 | 121981 |
| 1731541200 | 300.18 | -2.46 | -0.81 | 302.42 | 303 | 299.74 | 118049 |
| 1731454800 | 302.64 | 2.02 | 0.67 | 300.97 | 303.38 | 299.5 | 113082 |
| 1731368400 | 300.62 | 2.89 | 0.97 | 300.13 | 304.83999 | 299.145 | 173843 |
| 1731109200 | 297.73 | 7.08 | 2.44 | 293.3 | 298.29 | 290.915 | 177822 |
| 1731022800 | 290.64999 | -0.35 | -0.12 | 290.97 | 294.765 | 282.42 | 176383 |
| 1730936400 | 291 | 14.24 | 5.15 | 291.1 | 295.675 | 290.29 | 306018 |
| 1730850000 | 276.76 | 1.87 | 0.68 | 273.51 | 277.39 | 272.89 | 102928 |
| 1730763600 | 274.89 | 0.45 | 0.16 | 274.06 | 276.645 | 272.45999 | 88422 |
| 1730500800 | 274.44 | -2.37 | -0.86 | 277.29 | 281.37 | 273.83499 | 121011 |
| 1730414400 | 276.81 | -2.33 | -0.83 | 277.11 | 279.02 | 275.16 | 122756 |
| 1730328000 | 279.14 | 1.83 | 0.66 | 276.93 | 279.58 | 276.93 | 136203 |
| 1730241600 | 277.31 | -0.68 | -0.24 | 278.02 | 279.40499 | 277.26 | 110780 |
| 1730155200 | 277.99 | 2.3 | 0.83 | 277.26 | 280.08999 | 276.77 | 120265 |
| 1729896000 | 275.69 | -3.67 | -1.31 | 279.77 | 279.8 | 273.52 | 92617 |
| 1729809600 | 279.36 | 2.25 | 0.81 | 276.14999 | 279.735 | 276.14999 | 96599 |
| 1729723200 | 277.11 | -1.81 | -0.65 | 278.07 | 279.1117 | 276.42 | 65933 |
| 1729636800 | 278.92 | 1.98 | 0.71 | 276.41 | 279.5175 | 274.295 | 82840 |
| 1729550400 | 276.94 | -2.29 | -0.82 | 279.58 | 280.79 | 276.67 | 129422 |
| 1729291200 | 279.23 | -1.77 | -0.63 | 281.57 | 281.57 | 277.66 | 149964 |
| 1729204800 | 281 | -0.55 | -0.20 | 282.77999 | 284.37 | 280.43 | 126605 |
| 1729118400 | 281.55 | 2.88 | 1.03 | 279.01 | 282.425 | 278.67 | 136914 |
| 1729032000 | 278.67 | 1.62 | 0.58 | 277.04 | 282.385 | 277.04 | 216767 |
| 1728945600 | 277.05 | -0.52 | -0.19 | 278.88 | 279 | 276.575 | 155964 |
| 1728686400 | 277.57 | 2.58 | 0.94 | 276 | 279.11 | 275.37 | 137560 |
| 1728600000 | 274.99 | -3.18 | -1.14 | 279.39 | 279.89 | 273.89 | 138612 |
| 1728513600 | 278.17 | 8.45 | 3.13 | 271.5 | 278.98 | 271.23 | 123647 |
| 1728427200 | 269.72 | 2.26 | 0.84 | 267.87 | 271.5 | 267.87 | 117233 |
| 1728340800 | 267.45999 | -6.78 | -2.47 | 274.22 | 274.5 | 267.31 | 93173 |
| 1728081600 | 274.24 | 6.03 | 2.25 | 270 | 274.52 | 270 | 100053 |
| 1727995200 | 268.20999 | 2.05 | 0.77 | 266.49 | 268.31 | 265.175 | 87423 |
| 1727908800 | 266.16 | 0.45 | 0.17 | 264.97 | 268.19 | 260.1587 | 106369 |
| 1727822400 | 265.70999 | 0.56 | 0.21 | 264.52999 | 268.37 | 261.82 | 82956 |
| 1727736000 | 265.14999 | 1.98 | 0.75 | 262.93 | 266.04 | 261.77999 | 134893 |
| 1727476800 | 263.17 | -3.43 | -1.29 | 266.61 | 267.95 | 262.58999 | 105023 |
| 1727390400 | 266.6 | 2.29 | 0.87 | 265.56 | 267.915 | 264.82 | 115384 |
| 1727304000 | 264.31 | 0.97 | 0.37 | 263.95999 | 264.58499 | 262.51 | 101798 |
| 1727217600 | 263.33999 | -1.44 | -0.54 | 264.08 | 265.55 | 262.31 | 104888 |
| 1727131200 | 264.77999 | 6.18 | 2.39 | 260 | 265.669 | 259.23 | 154479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
