News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 0.257756563246 | 209.5 | 213.48 | 207.22 | 42268733 | 210.57023419 | CS |
| 4 | 14.07 | 7.17967035771 | 195.97 | 216.23 | 195.075 | 54827080 | 205.8272401 | CS |
| 12 | 4.04 | 1.96116504854 | 206 | 216.23 | 193.25 | 52667943 | 204.09798775 | CS |
| 26 | -27.31 | -11.5062144512 | 237.35 | 250 | 169.2101 | 57510404 | 211.91134965 | CS |
| 52 | -24.96 | -10.6212765957 | 235 | 260.1 | 169.2101 | 52919233 | 220.30662331 | CS |
| 156 | 59.3 | 39.3392596524 | 150.74 | 260.1 | 124.17 | 61614853 | 183.80835407 | CS |
| 260 | 113.4775 | 117.517152104 | 96.5625 | 260.1 | 89.151175 | 75067625 | 161.11581281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752705300 | 210.16 | 1.05 | 0.50 | 210.295 | 212.4 | 208.64 | 47442246 |
| 1752618900 | 209.11 | 0.49 | 0.23 | 209.22 | 211.89 | 208.94 | 41298334 |
| 1752532500 | 208.62 | -2.54 | -1.20 | 209.925 | 210.07 | 207.54 | 37214971 |
| 1752273300 | 211.16 | -1.25 | -0.59 | 210.565 | 212.13 | 209.86 | 39715311 |
| 1752186900 | 212.41 | 1.27 | 0.60 | 210.505 | 213.48 | 210.03 | 44414679 |
| 1752100500 | 211.14 | 1.13 | 0.54 | 209.5 | 211.33 | 207.22 | 48700372 |
| 1752014100 | 210.01 | 0.06 | 0.03 | 210.1 | 211.43 | 208.45 | 42811173 |
| 1751927700 | 209.95 | -3.6 | -1.69 | 212.68 | 216.23 | 208.8 | 45594611 |
| 1751576640 | 213.55 | 1.11 | 0.52 | 212.145 | 214.65 | 211.8101 | 34955839 |
| 1751495700 | 212.44 | 4.62 | 2.22 | 208.91 | 213.34 | 208.14 | 67885706 |
| 1751409300 | 207.82 | 2.65 | 1.29 | 206.665 | 210.1865 | 206.1401 | 78688056 |
| 1751322900 | 205.17 | 4.09 | 2.03 | 202.01 | 207.39 | 199.2607 | 90603577 |
| 1751063700 | 201.08 | 0.08 | 0.04 | 201.89 | 203.22 | 200 | 73083936 |
| 1750977300 | 201 | -0.56 | -0.28 | 201.43 | 202.64 | 199.46 | 50726546 |
| 1750890900 | 201.56 | 1.26 | 0.63 | 201.45 | 203.67 | 200.6201 | 39461689 |
| 1750804500 | 200.3 | -1.2 | -0.60 | 202.59 | 203.44 | 200.2 | 53989202 |
| 1750718100 | 201.5 | 0.5 | 0.25 | 201.625 | 202.3 | 198.96 | 56174970 |
| 1750458900 | 201 | 4.42 | 2.25 | 198.235 | 201.63 | 196.87 | 96210033 |
| 1750286100 | 196.58 | 0.94 | 0.48 | 195.97 | 197.57 | 195.075 | 45358428 |
| 1750199700 | 195.64 | -2.78 | -1.40 | 197.245 | 198.3889 | 195.21 | 38882596 |
| 1750113300 | 198.42 | 1.97 | 1.00 | 197.29 | 198.685 | 196.5636 | 42903294 |
| 1749854100 | 196.45 | -2.75 | -1.38 | 199.73 | 200.37 | 195.7 | 51381219 |
| 1749767700 | 199.2 | 0.42 | 0.21 | 199.08 | 199.68 | 197.3601 | 44085433 |
| 1749681300 | 198.78 | -3.89 | -1.92 | 203.44 | 204.5 | 198.41 | 60851827 |
| 1749594900 | 202.67 | 1.22 | 0.61 | 200.6 | 204.35 | 200.57 | 54567879 |
| 1749508500 | 201.45 | -2.47 | -1.21 | 204.39 | 206 | 200.02 | 72763600 |
| 1749249300 | 203.92 | 3.29 | 1.64 | 203 | 205.7 | 202.05 | 46549950 |
| 1749162900 | 200.63 | -2.19 | -1.08 | 203.5 | 204.75 | 200.15 | 55145610 |
| 1749076500 | 202.82 | -0.45 | -0.22 | 202.91 | 206.24 | 202.1 | 43537863 |
| 1748990100 | 203.27 | 1.57 | 0.78 | 201.35 | 203.77 | 200.955 | 46197051 |
| 1748903700 | 201.7 | 0.85 | 0.42 | 200.21 | 202.13 | 200.12 | 35362305 |
| 1748644500 | 200.85 | 0.9 | 0.45 | 199.37 | 201.96 | 196.78 | 70881617 |
| 1748558100 | 199.95 | -0.47 | -0.23 | 203.575 | 203.81 | 198.51 | 51414140 |
| 1748471700 | 200.42 | 0.21 | 0.10 | 200.49 | 202.73 | 199.9 | 44177527 |
| 1748385300 | 200.21 | 4.94 | 2.53 | 198.3 | 200.725 | 197.43 | 56267248 |
| 1748039700 | 195.27 | -6.09 | -3.02 | 193.665 | 197.7 | 193.46 | 78663298 |
| 1747953300 | 201.36 | -0.73 | -0.36 | 200.71 | 202.635 | 199.7 | 46677960 |
| 1747866900 | 202.09 | -4.77 | -2.31 | 205.17 | 207.04 | 200.71 | 59163772 |
| 1747780500 | 206.86 | -1.92 | -0.92 | 207.67 | 208.47 | 205.03 | 42393081 |
| 1747694100 | 208.78 | -2.48 | -1.17 | 207.91 | 209.48 | 204.26 | 46082943 |
| 1747434900 | 211.26 | -0.19 | -0.09 | 212.36 | 212.57 | 209.77 | 53708332 |
| 1747348500 | 211.45 | -0.88 | -0.41 | 210.95 | 212.96 | 209.54 | 44982506 |
| 1747262100 | 212.33 | -0.6 | -0.28 | 212.43 | 213.94 | 210.5801 | 49267268 |
| 1747175700 | 212.93 | 2.14 | 1.02 | 210.43 | 213.4 | 209.13 | 51792211 |
| 1747089300 | 210.79 | 12.26 | 6.18 | 210.97 | 211.2679 | 206.75 | 63756642 |
| 1746830100 | 198.53 | 1.04 | 0.53 | 199 | 200.5399 | 197.535 | 36420259 |
| 1746743700 | 197.49 | 1.24 | 0.63 | 197.72 | 200.05 | 194.6796 | 50429853 |
| 1746657300 | 196.25 | -2.26 | -1.14 | 199.17 | 199.44 | 193.25 | 68544687 |
| 1746570900 | 198.51 | -0.38 | -0.19 | 198.26 | 200.65 | 197.02 | 50964169 |
| 1746484500 | 198.89 | -6.46 | -3.15 | 203.15 | 204.1 | 198.21 | 68255257 |
| 1746225300 | 205.35 | -7.97 | -3.74 | 206.09 | 206.99 | 202.16 | 101327290 |
| 1746138900 | 213.32 | 0.82 | 0.39 | 208.97 | 214.56 | 208.9 | 56540610 |
| 1746052500 | 212.5 | 1.29 | 0.61 | 209.3 | 213.58 | 206.6705 | 51837349 |
| 1745966100 | 211.21 | 1.07 | 0.51 | 208.693 | 212.24 | 208.37 | 35361340 |
| 1745879700 | 210.14 | 0.86 | 0.41 | 210 | 211.5 | 207.46 | 38663740 |
| 1745620500 | 209.28 | 0.91 | 0.44 | 206.3 | 209.75 | 206.2 | 38203739 |
| 1745534100 | 208.37 | 3.77 | 1.84 | 204.89 | 208.8299 | 202.94 | 47241360 |
| 1745447700 | 204.6 | 4.86 | 2.43 | 206 | 207.94 | 202.8105 | 52415691 |
| 1745361300 | 199.74 | 6.58 | 3.41 | 196.06 | 201.59 | 196.0111 | 52744383 |
| 1745274900 | 193.16 | -3.82 | -1.94 | 193.35 | 193.8 | 189.8112 | 46673370 |
| 1744929300 | 196.98 | 2.71 | 1.39 | 197.01 | 198.8335 | 194.48 | 51335959 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
