News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.55 | 2.07236473619 | 267.81 | 275.73 | 262.92 | 311965 | 270.58307227 | CS |
| 4 | 0.92 | 0.337689032448 | 272.44 | 284.51 | 258.12 | 405849 | 271.58499132 | CS |
| 12 | 16.49 | 6.41958967571 | 256.87 | 284.51 | 254.93 | 334283 | 269.74002158 | CS |
| 26 | 22.35 | 8.90402772798 | 251.01 | 284.51 | 242.26 | 291984 | 263.20080017 | CS |
| 52 | 44.88 | 19.6428571429 | 228.48 | 284.51 | 219.62 | 263418 | 252.55781146 | CS |
| 156 | 97.85 | 55.7518090137 | 175.51 | 284.51 | 148.05 | 269943 | 207.47915826 | CS |
| 260 | 151.54 | 124.396650796 | 121.82 | 284.51 | 117.25 | 287722 | 179.81182917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744926000 | 273.36 | 0.86 | 0.32 | 273.38 | 274.89999 | 272.79 | 190576 |
| 1744839600 | 272.5 | -1.16 | -0.42 | 274.62 | 275.73 | 271.73 | 230414 |
| 1744753200 | 273.66 | 2.12 | 0.78 | 272.23 | 274.20999 | 270.58 | 196052 |
| 1744666800 | 271.54 | 1 | 0.37 | 271.79 | 272.73 | 269.62 | 225853 |
| 1744407600 | 270.54 | 2.28 | 0.85 | 266.95 | 271.82 | 262.92 | 371559 |
| 1744321200 | 268.26 | -3.97 | -1.46 | 267.81 | 270.45999 | 263.6 | 535948 |
| 1744234800 | 272.23 | 10.9 | 4.17 | 260.01 | 272.55 | 259.33 | 417197 |
| 1744148400 | 261.33 | -1.79 | -0.68 | 268.02999 | 268.74 | 259.61 | 594474 |
| 1744062000 | 263.12 | -3.33 | -1.25 | 261.18 | 268.7 | 258.12 | 733467 |
| 1743802800 | 266.45 | -15.08 | -5.36 | 280.01 | 284.51 | 266.05 | 782237 |
| 1743716400 | 281.52999 | -0.02 | -0.01 | 278.57 | 283.04 | 276.81 | 408659 |
| 1743630000 | 281.55 | 0.5 | 0.18 | 275.42 | 281.77999 | 275.25 | 238015 |
| 1743543600 | 281.05 | 0.56 | 0.20 | 279.94 | 283.07 | 279.64 | 238246 |
| 1743457200 | 280.49 | 4.5 | 1.63 | 275.66 | 281.08999 | 275.66 | 531758 |
| 1743198000 | 275.99 | -1.39 | -0.50 | 276.68 | 278.27999 | 275.68 | 261872 |
| 1743111600 | 277.38 | 3.62 | 1.32 | 274.44 | 277.7 | 274.26 | 182827 |
| 1743025200 | 273.76 | -1.63 | -0.59 | 275 | 276.35 | 273 | 210973 |
| 1742938800 | 275.39 | 2.2 | 0.81 | 273.44 | 275.83999 | 273 | 315623 |
| 1742852400 | 273.19 | 1.87 | 0.69 | 271.93 | 274 | 271.01 | 321573 |
| 1742593200 | 271.32 | -0.41 | -0.15 | 271.7 | 272.69 | 270.72 | 953775 |
| 1742506800 | 271.73 | -1.32 | -0.48 | 272.44 | 273.69 | 270.63 | 366449 |
| 1742420400 | 273.05 | 4.96 | 1.85 | 267.64999 | 274.06 | 267.64999 | 403183 |
| 1742334000 | 268.08999 | -0.19 | -0.07 | 267.6 | 268.7 | 266.47 | 231524 |
| 1742247600 | 268.27999 | 2.17 | 0.82 | 265.74 | 268.74 | 265.1 | 175532 |
| 1741988400 | 266.11 | 1.76 | 0.67 | 264.6 | 266.55 | 263.98 | 169343 |
| 1741902000 | 264.35 | 0.95 | 0.36 | 262.64999 | 265.66 | 260.95999 | 339602 |
| 1741815600 | 263.39999 | -2.22 | -0.84 | 265.93 | 266.39999 | 263.20999 | 311885 |
| 1741729200 | 265.62 | -3.19 | -1.19 | 268.99 | 268.99 | 265.25 | 356874 |
| 1741642800 | 268.81 | -1.82 | -0.67 | 269.49 | 273.39999 | 268.52999 | 295796 |
| 1741387200 | 270.63 | 4.82 | 1.81 | 265.14999 | 270.7 | 264.48 | 308084 |
| 1741300800 | 265.81 | -6.7 | -2.46 | 271.04 | 271.04 | 264.22 | 346549 |
| 1741214400 | 272.51 | -3.6 | -1.30 | 274.05 | 274.6 | 271.13 | 511738 |
| 1741128000 | 276.11 | -2.21 | -0.79 | 276.51 | 280.08 | 276.04 | 331963 |
| 1741041600 | 278.32 | 3.96 | 1.44 | 274.14999 | 279.45 | 274.14999 | 278859 |
| 1740782400 | 274.36 | 5.29 | 1.97 | 269.47 | 274.52 | 268.42 | 453611 |
| 1740696000 | 269.07 | -0.78 | -0.29 | 268.91 | 271.98 | 268.91 | 251570 |
| 1740609600 | 269.85 | -0.69 | -0.26 | 270.91 | 272.14999 | 269.33 | 244906 |
| 1740523200 | 270.54 | 2.47 | 0.92 | 268.07 | 271.14 | 267.69 | 268714 |
| 1740436800 | 268.07 | 1.43 | 0.54 | 266.79 | 269.93 | 266.79 | 287339 |
| 1740177600 | 266.64 | 0.37 | 0.14 | 266.67 | 267.42 | 264.83999 | 250671 |
| 1740091200 | 266.27 | -0.81 | -0.30 | 267.54 | 267.54 | 264.27 | 251618 |
| 1740004800 | 267.08 | 0.87 | 0.33 | 265.81 | 267.42 | 264.94 | 221451 |
| 1739918400 | 266.20999 | -1.65 | -0.62 | 267.01 | 267.94 | 265.5 | 257410 |
| 1739572800 | 267.86 | -0.19 | -0.07 | 270.07 | 271.31 | 267.02 | 394367 |
| 1739486400 | 268.05 | -2.97 | -1.10 | 264 | 271 | 259.19 | 699397 |
| 1739400000 | 271.02 | -0.33 | -0.12 | 269.44 | 272.67 | 269.44 | 168774 |
| 1739313600 | 271.35 | 0.01 | 0.00 | 270.99 | 271.63 | 270.07 | 183844 |
| 1739227200 | 271.33999 | -0.4 | -0.15 | 272.24 | 273.83999 | 270.82 | 168412 |
| 1738968000 | 271.74 | 1.05 | 0.39 | 270.38 | 273.24 | 269.89999 | 230100 |
| 1738881600 | 270.69 | 0.69 | 0.26 | 270.35 | 270.85 | 268.36 | 185723 |
| 1738795200 | 270 | 1.32 | 0.49 | 269.14999 | 270.5 | 267.83 | 240083 |
| 1738708800 | 268.68 | -4.04 | -1.48 | 271.02999 | 271.02999 | 268.17 | 234170 |
| 1738622400 | 272.72 | 5.67 | 2.12 | 264.7 | 274.32 | 264.7 | 491924 |
| 1738363200 | 267.05 | -2.95 | -1.09 | 270.89 | 271.1 | 266.64 | 387234 |
| 1738276800 | 270 | 8.89 | 3.40 | 261.89999 | 270.7 | 261.89999 | 406308 |
| 1738190400 | 261.11 | -2.26 | -0.86 | 262.16 | 264.82 | 260.82 | 264368 |
| 1738104000 | 263.37 | 2.33 | 0.89 | 261.45999 | 264.62 | 260.61 | 297003 |
| 1738017600 | 261.04 | 5.76 | 2.26 | 255.68 | 261.39999 | 255.68 | 197315 |
| 1737758400 | 255.28 | -2.57 | -1.00 | 257.81 | 257.85 | 254.93 | 305345 |
| 1737672000 | 257.85 | 0.97 | 0.38 | 256.87 | 258.24 | 255.3 | 203145 |
| 1737585600 | 256.88 | 0.32 | 0.12 | 256.95999 | 257.33999 | 254.96 | 221884 |
| 1737499200 | 256.56 | -0.47 | -0.18 | 258.27 | 260.70999 | 256.45999 | 210364 |
| 1737412800 | 257.02999 | -0.98 | -0.38 | 257.91 | 260.74 | 255.54 | 101638 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
