News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.2819 | -4.73820276498 | 217 | 224.09 | 200.333 | 6628258 | 209.66140451 | CS |
| 4 | -28.6319 | -12.1656681538 | 235.35 | 255.89 | 200.333 | 5450385 | 228.62024642 | CS |
| 12 | 4.7181 | 2.33569306931 | 202 | 255.89 | 199.95 | 5305494 | 224.95128961 | CS |
| 26 | 37.7881 | 22.3690877878 | 168.93 | 255.89 | 160.96 | 5597683 | 208.3247131 | CS |
| 52 | 69.0881 | 50.1984305747 | 137.63 | 255.89 | 129.23 | 5615269 | 177.61484174 | CS |
| 156 | 68.5581 | 49.6222495657 | 138.16 | 255.89 | 71.12 | 6739944 | 135.66741167 | CS |
| 260 | 155.8281 | 306.205737866 | 50.89 | 255.89 | 36.56 | 7289442 | 109.78383448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 206.47 | 4.15 | 2.05 | 206.67 | 208.36 | 202.935 | 5208720 |
| 1721946900 | 202.32 | -4.21 | -2.04 | 207.05 | 209.21 | 200.333 | 9957871 |
| 1721860500 | 206.53 | -13.12 | -5.97 | 217.37 | 217.77 | 205.53 | 9256842 |
| 1721774100 | 219.65 | -3.82 | -1.71 | 220.45 | 221.95 | 218.622 | 3631817 |
| 1721687700 | 223.47 | 13.21 | 6.28 | 216.23 | 224.09 | 213.36 | 7530197 |
| 1721428500 | 210.26 | -7.39 | -3.40 | 217.6 | 218.28 | 209.67 | 6514687 |
| 1721342100 | 217.65 | -2.42 | -1.10 | 222.22 | 222.325 | 213.25 | 7713673 |
| 1721255700 | 220.07 | -25.77 | -10.48 | 231.24 | 233.25 | 219.76 | 10532466 |
| 1721169300 | 245.84 | 0.29 | 0.12 | 247.03 | 247.52 | 241.9401 | 4122865 |
| 1721082900 | 245.55 | 2.15 | 0.88 | 244.52 | 248.81 | 243.61 | 3673972 |
| 1720823700 | 243.4 | 2.14 | 0.89 | 241.61 | 248.77 | 240.54 | 5395865 |
| 1720737300 | 241.26 | -13.71 | -5.38 | 255.69 | 255.69 | 241.1 | 5625126 |
| 1720650900 | 254.97 | 3.5 | 1.39 | 252.88 | 255.89 | 250.66 | 4257387 |
| 1720564500 | 251.47 | 5.18 | 2.10 | 247.67 | 252.13 | 247.48 | 4889875 |
| 1720478100 | 246.29 | 3.7 | 1.53 | 243.11 | 247.18 | 243.11 | 3780424 |
| 1720218900 | 242.59 | -0.72 | -0.30 | 244.69 | 245.24 | 240.87 | 4075273 |
| 1720040640 | 243.31 | 2.45 | 1.02 | 241.64 | 244.72 | 239.85 | 2768845 |
| 1719959700 | 240.86 | 3.45 | 1.45 | 235.18 | 241 | 235.02 | 3510232 |
| 1719873300 | 237.41 | 4.88 | 2.10 | 236.86 | 238.36 | 233.08 | 4238956 |
| 1719614100 | 232.53 | 0 | 0.00 | 232.53 | 232.53 | 232.53 | 0 |
| 1719527700 | 232.53 | 0.36 | 0.16 | 237.5 | 237.82 | 231.8 | 4308592 |
| 1719441300 | 232.17 | -2.1 | -0.90 | 235 | 236.92 | 230.8 | 4813343 |
| 1719354900 | 234.27 | 4.43 | 1.93 | 231.04 | 234.55 | 228.54 | 4777286 |
| 1719268500 | 229.84 | -5.57 | -2.37 | 233.44 | 235.28 | 229.4301 | 5926140 |
| 1719009300 | 235.41 | -4.58 | -1.91 | 237.99 | 238.48 | 232.83 | 15408121 |
| 1718922900 | 239.99 | -7.84 | -3.16 | 247.75 | 247.83 | 238.655 | 7052812 |
| 1718750100 | 247.83 | 4.97 | 2.05 | 242.78 | 249.42 | 242.12 | 5254111 |
| 1718663700 | 242.86 | 5.83 | 2.46 | 236.67 | 243.28 | 236.27 | 4972528 |
| 1718404500 | 237.03 | -0.52 | -0.22 | 234.13 | 238.26 | 233.615 | 3305696 |
| 1718318100 | 237.55 | -0.1 | -0.04 | 232 | 238.36 | 231.42 | 3682067 |
| 1718231700 | 237.65 | 7.68 | 3.34 | 231.43 | 238.4 | 230.775 | 5571580 |
| 1718145300 | 229.97 | 1.81 | 0.79 | 227.27 | 230.07 | 224.635 | 4761441 |
| 1718058900 | 228.16 | 6.43 | 2.90 | 219.71 | 228.83 | 219.63 | 4796974 |
| 1717799700 | 221.73 | -0.02 | -0.01 | 224.21 | 224.55 | 220.08 | 3625658 |
| 1717713300 | 221.75 | -1.62 | -0.73 | 221.67 | 223.255 | 219.02 | 3950738 |
| 1717626900 | 223.37 | 11.15 | 5.25 | 219.6 | 224.72 | 218.19 | 7884977 |
| 1717540500 | 212.22 | -1.99 | -0.93 | 213.53 | 214.345 | 209.03 | 4379131 |
| 1717454100 | 214.21 | -0.87 | -0.40 | 218.325 | 218.35 | 208.93 | 3827465 |
| 1717194900 | 215.08 | -1.46 | -0.67 | 216.75 | 218.51 | 209.015 | 13549552 |
| 1717108500 | 216.54 | -2.51 | -1.15 | 217.97 | 219.69 | 215.4976 | 4060417 |
| 1717022100 | 219.05 | -2.27 | -1.03 | 217.26 | 220.65 | 217.16 | 4718020 |
| 1716935700 | 221.32 | 0.43 | 0.19 | 222.15 | 223.2214 | 219.88 | 5481362 |
| 1716590100 | 220.89 | 2.94 | 1.35 | 220.3 | 223.12 | 218.64 | 3780278 |
| 1716503700 | 217.95 | -0.2 | -0.09 | 225 | 225.07 | 216.33 | 5803398 |
| 1716417300 | 218.15 | -1.65 | -0.75 | 220.69 | 220.73 | 216.23 | 5040487 |
| 1716330900 | 219.8 | -0.15 | -0.07 | 218 | 220.26 | 215.81 | 3914604 |
| 1716244500 | 219.95 | 7.87 | 3.71 | 212.15 | 221.7081 | 212.28 | 6234325 |
| 1715985300 | 212.08 | -1.95 | -0.91 | 217.285 | 219.36 | 210.23 | 8148484 |
| 1715898900 | 214.03 | -3.46 | -1.59 | 218.22 | 218.74 | 213.95 | 7951782 |
| 1715812500 | 217.49 | 7.67 | 3.66 | 212.59 | 217.61 | 210.85 | 5820546 |
| 1715726100 | 209.82 | 3.19 | 1.54 | 205.84 | 210.1 | 204.7132 | 3441193 |
| 1715639700 | 206.63 | -3.1 | -1.48 | 208.4 | 208.51 | 205.44 | 3524665 |
| 1715380500 | 209.73 | 3.4 | 1.65 | 208.8 | 212.57 | 208.52 | 3499576 |
| 1715294100 | 206.33 | -1.03 | -0.50 | 207.36 | 208.075 | 205.715 | 2758202 |
| 1715207700 | 207.36 | 0.04 | 0.02 | 205.85 | 207.96 | 204.75 | 2930821 |
| 1715121300 | 207.32 | -1.54 | -0.74 | 209.24 | 209.47 | 207.22 | 3205519 |
| 1715034900 | 208.86 | 4.77 | 2.34 | 205.545 | 209.18 | 204.3 | 3637911 |
| 1714775700 | 204.09 | 6.18 | 3.12 | 202 | 205.27 | 199.95 | 3817715 |
| 1714689300 | 197.91 | 3.92 | 2.02 | 196.26 | 198.475 | 193.28 | 3541621 |
| 1714602900 | 193.99 | -4.66 | -2.35 | 195.83 | 200.6848 | 192.69 | 5812979 |
| 1714516500 | 198.65 | -6.61 | -3.22 | 204 | 205.83 | 198.58 | 3896766 |
| 1714430100 | 205.26 | 1.88 | 0.92 | 203.51 | 205.29 | 201.7779 | 2787136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
