News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 24.62 | 10.2170394655 | 240.97 | 269.03 | 232.77 | 7124585 | 251.26320024 | CS |
| 4 | 1.04 | 0.39312039312 | 264.55 | 273.63 | 230 | 7624178 | 253.6571446 | CS |
| 12 | -70.38 | -20.9482989553 | 335.97 | 348.04 | 230 | 7298693 | 283.89505556 | CS |
| 26 | -27.4 | -9.35185501212 | 292.99 | 369 | 230 | 6794015 | 309.70623738 | CS |
| 52 | -9.3 | -3.3831714504 | 274.89 | 369 | 212 | 6747831 | 281.47083964 | CS |
| 156 | 84.18 | 46.4031751282 | 181.41 | 369 | 126.34 | 6800898 | 223.70258186 | CS |
| 260 | 106.09 | 66.5141065831 | 159.5 | 369 | 126.34 | 6815237 | 226.40572537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745880000 | 265.64 | -2.21 | -0.83 | 268 | 269.5 | 263.33 | 4969941 |
| 1745620800 | 267.85 | 3.15 | 1.19 | 264.72 | 269.02999 | 264.2 | 5650651 |
| 1745534400 | 264.7 | 14.22 | 5.68 | 258.2 | 264.98 | 257 | 7845792 |
| 1745448000 | 250.48 | 7.09 | 2.91 | 251.22 | 257.79 | 249.5 | 5817469 |
| 1745361600 | 243.39 | 7.13 | 3.02 | 238.23 | 244.22 | 235.597 | 7130512 |
| 1745275200 | 236.26 | -11 | -4.45 | 240.97 | 242.48 | 232.77 | 9230945 |
| 1744929600 | 247.26 | -2.58 | -1.03 | 249.77 | 251.56 | 246.8 | 5564410 |
| 1744843200 | 249.84 | -5.09 | -2.00 | 252 | 256.61 | 246.69 | 7182312 |
| 1744756800 | 254.93 | 0.38 | 0.15 | 254.37 | 256.72 | 253.8 | 5225831 |
| 1744670400 | 254.55 | -0.45 | -0.18 | 259.77999 | 260 | 253.14 | 5945738 |
| 1744411200 | 255 | -0.12 | -0.05 | 254.2 | 256.41 | 247.675 | 6088191 |
| 1744324800 | 255.12 | -10.05 | -3.79 | 260.52999 | 261.24 | 248.13 | 9460175 |
| 1744238400 | 265.17 | 21.18 | 8.68 | 241.41 | 268.17 | 240.9 | 12484733 |
| 1744152000 | 243.99 | -0.22 | -0.09 | 253.95 | 257.38549 | 240.266 | 9337119 |
| 1744065600 | 244.21 | 3.45 | 1.43 | 231.35 | 252.95 | 230 | 11963104 |
| 1743806400 | 240.76 | -14.47 | -5.67 | 247.7 | 250.29 | 239.53 | 9694719 |
| 1743720000 | 255.23 | -16.31 | -6.01 | 260.14 | 262.57 | 254.45 | 8868579 |
| 1743633600 | 271.54 | 1.34 | 0.50 | 265.95999 | 273.63 | 265.6 | 5388685 |
| 1743547200 | 270.2 | 1.84 | 0.69 | 268.39999 | 270.82 | 265.82 | 4597204 |
| 1743460800 | 268.36 | -1.61 | -0.60 | 264.55 | 268.45 | 259.19 | 7584492 |
| 1743201600 | 269.97 | -7.84 | -2.82 | 276.64999 | 277.205 | 269.19 | 4972884 |
| 1743115200 | 277.81 | -3.18 | -1.13 | 280.54 | 280.8987 | 276.01 | 3752959 |
| 1743028800 | 280.99 | -7.62 | -2.64 | 288.33999 | 289.04 | 279.58 | 5071051 |
| 1742942400 | 288.61 | 2.65 | 0.93 | 285.29 | 290.45 | 285.29 | 4301053 |
| 1742856000 | 285.95999 | 5.34 | 1.90 | 282.98 | 286.76 | 282.98 | 6763173 |
| 1742596800 | 280.62 | 1.59 | 0.57 | 276.20999 | 281.85 | 274.05 | 4576462 |
| 1742510400 | 279.02999 | -0.36 | -0.13 | 277.06 | 282.88 | 277.06 | 5501788 |
| 1742424000 | 279.39 | 0.66 | 0.24 | 279.05 | 282.22 | 277.29 | 5242020 |
| 1742337600 | 278.73 | -2.02 | -0.72 | 279.25 | 280.5 | 275.94 | 5881447 |
| 1742251200 | 280.75 | 1.35 | 0.48 | 277.37 | 282.73 | 276.0785 | 4483970 |
| 1741992000 | 279.39999 | 7.66 | 2.82 | 275 | 279.89 | 272.68 | 6974952 |
| 1741905600 | 271.74 | -12.84 | -4.51 | 282.05 | 282.555 | 269.75 | 9483856 |
| 1741819200 | 284.58 | 7.53 | 2.72 | 281.85 | 285.9268 | 279.08999 | 7460719 |
| 1741732800 | 277.05 | 4.15 | 1.52 | 273.72 | 280.45 | 272 | 8312864 |
| 1741646400 | 272.89999 | -9.99 | -3.53 | 277.18 | 278.345 | 270.721 | 10128355 |
| 1741390800 | 282.89 | -3.16 | -1.10 | 283.55 | 288.309 | 275.17 | 8245289 |
| 1741304400 | 286.05 | -5.92 | -2.03 | 288.23 | 298.08 | 284.8327 | 10421591 |
| 1741218000 | 291.97 | 4.63 | 1.61 | 287.22 | 292.68349 | 285.62099 | 6609193 |
| 1741131600 | 287.33999 | -5.72 | -1.95 | 290 | 291.64999 | 282.235 | 9095427 |
| 1741045200 | 293.06 | -4.79 | -1.61 | 301 | 303.07 | 291.06 | 6293953 |
| 1740786000 | 297.85 | 2.95 | 1.00 | 294.89999 | 301.9799 | 292.1536 | 10848239 |
| 1740699600 | 294.89999 | -12.43 | -4.04 | 295.5 | 304.92 | 292.67 | 16685292 |
| 1740613200 | 307.33 | 1.45 | 0.47 | 313.24 | 313.7 | 306.45 | 12556515 |
| 1740526800 | 305.88 | -2.44 | -0.79 | 306.7 | 308.42 | 300.62 | 7351900 |
| 1740440400 | 308.32 | -1.48 | -0.48 | 311.5 | 312.73 | 303.52499 | 6645170 |
| 1740181200 | 309.8 | -8.63 | -2.71 | 318.88 | 318.97 | 306.86 | 7345880 |
| 1740094800 | 318.43 | -6.1 | -1.88 | 322.24 | 324.45 | 318.20999 | 6386714 |
| 1740008400 | 324.52999 | -4.43 | -1.35 | 329.5 | 329.74 | 322.87 | 5000741 |
| 1739922000 | 328.95999 | 2.42 | 0.74 | 328.89999 | 329.16 | 323 | 5258435 |
| 1739576400 | 326.54 | -3.31 | -1.00 | 328.2 | 328.5 | 322.62 | 5876281 |
| 1739490000 | 329.85 | 3.73 | 1.14 | 326.22 | 330.3473 | 323.22 | 4305822 |
| 1739403600 | 326.12 | 1.72 | 0.53 | 319.99 | 327 | 316.97 | 5627728 |
| 1739317200 | 324.39999 | -2.8 | -0.86 | 324.39 | 326.44 | 321.26 | 5454915 |
| 1739230800 | 327.2 | 1.37 | 0.42 | 329 | 331.75 | 326.64999 | 5979253 |
| 1738971600 | 325.83 | -4.98 | -1.51 | 332 | 333.82 | 323.72 | 7613222 |
| 1738885200 | 330.81 | -17.12 | -4.92 | 335.42 | 337.475 | 329.1 | 13232035 |
| 1738798800 | 347.93 | 3.79 | 1.10 | 345 | 348.04 | 338.8725 | 4515210 |
| 1738712400 | 344.14 | 4.9 | 1.44 | 345.62 | 346.93 | 338.6722 | 4949848 |
| 1738626000 | 339.24 | -2.46 | -0.72 | 335.97 | 341.46 | 331.2601 | 4538624 |
| 1738366800 | 341.7 | -1.87 | -0.54 | 348.2 | 349.5 | 340.1 | 5662034 |
| 1738280400 | 343.57 | -10.43 | -2.95 | 342.35 | 348 | 340 | 7429488 |
| 1738194000 | 354 | -5.95 | -1.65 | 358.76 | 360.18 | 351.5 | 6238868 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
