News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 0.201724746583 | 198.29 | 202.78 | 196.99 | 1657029 | 199.72092837 | CS |
| 4 | 3.61 | 1.85052286242 | 195.08 | 202.78 | 192.105 | 2466965 | 196.29522585 | CS |
| 12 | -12.2 | -5.78500640144 | 210.89 | 214.95 | 190.7 | 2136374 | 201.18239479 | CS |
| 26 | -1.81 | -0.902743142145 | 200.5 | 222.61 | 190.7 | 1901027 | 206.64927363 | CS |
| 52 | 9.44 | 4.98811096433 | 189.25 | 223.8 | 188.36 | 1745909 | 207.18219322 | CS |
| 156 | -12.31 | -5.83412322275 | 211 | 256.94 | 166.545 | 1643015 | 201.52042419 | CS |
| 260 | -6.1 | -2.97866106743 | 204.79 | 256.94 | 131.8 | 1635202 | 196.61899619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 199.705 | -0.15 | -0.07 | 199.56 | 200.39 | 198.54 | 660178 |
| 1721428500 | 199.85 | -0.76 | -0.38 | 201.42 | 201.87 | 199.16 | 1445933 |
| 1721342100 | 200.61 | -0.85 | -0.42 | 201.07 | 202.78 | 200.2 | 1530887 |
| 1721255700 | 201.46 | 4.09 | 2.07 | 198.205 | 201.58 | 197.81 | 1802258 |
| 1721169300 | 197.37 | 0.36 | 0.18 | 198.29 | 199.55 | 197.08 | 2106490 |
| 1721082900 | 197.01 | 3.58 | 1.85 | 194.11 | 197.2 | 194.11 | 2431370 |
| 1720823700 | 193.43 | -2.37 | -1.21 | 195.77 | 196.1 | 193.37 | 3124717 |
| 1720737300 | 195.8 | 2.22 | 1.15 | 193.5 | 198.3 | 193.5 | 4450034 |
| 1720650900 | 193.58 | -1.04 | -0.53 | 194.1 | 195.32 | 193.495 | 1906961 |
| 1720564500 | 194.62 | -0.35 | -0.18 | 196.99 | 196.99 | 193.93 | 1713651 |
| 1720478100 | 194.97 | -1.43 | -0.73 | 196.4 | 197.19 | 194.8 | 2375945 |
| 1720218900 | 196.4 | 0.34 | 0.17 | 196.53 | 196.78 | 195.275 | 3458848 |
| 1720040640 | 196.06 | -1.02 | -0.52 | 196.1 | 197.91 | 195.84 | 2237935 |
| 1719959700 | 197.08 | 1.58 | 0.81 | 196.56 | 198.32 | 195.99 | 4672408 |
| 1719873300 | 195.5 | -1.1 | -0.56 | 197.62 | 197.83 | 195.09 | 2091669 |
| 1719614100 | 196.6 | 1.07 | 0.55 | 195.41 | 197.11 | 195.01 | 6617403 |
| 1719527700 | 195.53 | 0.33 | 0.17 | 195.74 | 196.295 | 194.64 | 2817065 |
| 1719441300 | 195.2 | 1.1 | 0.57 | 193 | 195.83 | 192.105 | 2702224 |
| 1719354900 | 194.1 | -0.98 | -0.50 | 195.08 | 196.085 | 193.66 | 2018804 |
| 1719268500 | 195.08 | 0.6 | 0.31 | 195.62 | 197.43 | 194.9305 | 1662683 |
| 1719009300 | 194.48 | -4.01 | -2.02 | 196.28 | 196.75 | 193.96 | 5772510 |
| 1718922900 | 198.49 | 1.96 | 1.00 | 196.87 | 198.89 | 195 | 2173879 |
| 1718750100 | 196.53 | -0.06 | -0.03 | 197.79 | 197.79 | 190.7 | 2225159 |
| 1718663700 | 196.59 | -0.54 | -0.27 | 196.39 | 197.68 | 195.3325 | 1785461 |
| 1718404500 | 197.13 | 1.49 | 0.76 | 194.63 | 197.23 | 194.32 | 1671740 |
| 1718318100 | 195.64 | -0.09 | -0.05 | 194.85 | 196.88 | 194.6 | 1797266 |
| 1718231700 | 195.73 | -2.97 | -1.49 | 201.54 | 201.54 | 195.38 | 1996841 |
| 1718145300 | 198.7 | 0.2 | 0.10 | 198.57 | 200.13 | 197.47 | 1670284 |
| 1718058900 | 198.5 | -0.86 | -0.43 | 198.92 | 199.865 | 197.19 | 2014981 |
| 1717799700 | 199.36 | -2.13 | -1.06 | 200.655 | 201.77 | 199.29 | 1843483 |
| 1717713300 | 201.49 | 1 | 0.50 | 200.98 | 202.84 | 200.5 | 1422162 |
| 1717626900 | 200.49 | -3.29 | -1.61 | 204.05 | 204.79 | 200.25 | 2410884 |
| 1717540500 | 203.78 | 2.03 | 1.01 | 201.83 | 204.655 | 201.46 | 2119989 |
| 1717454100 | 201.75 | -1.23 | -0.61 | 203.2 | 204.22 | 200.23 | 2035906 |
| 1717194900 | 202.98 | -1.92 | -0.94 | 205.16 | 205.16 | 202.475 | 5075972 |
| 1717108500 | 204.9 | -0.99 | -0.48 | 206.43 | 207.21 | 204.84 | 1427282 |
| 1717022100 | 205.89 | -2.61 | -1.25 | 207.99 | 208.57 | 205.69 | 2119024 |
| 1716935700 | 208.5 | -6.42 | -2.99 | 212.99 | 213.75 | 207.37 | 2714588 |
| 1716590100 | 214.92 | 2.85 | 1.34 | 212.71 | 214.95 | 212.71 | 1135263 |
| 1716503700 | 212.07 | 0.59 | 0.28 | 211.36 | 212.75 | 210.32 | 1640183 |
| 1716417300 | 211.48 | 1.13 | 0.54 | 209 | 211.88 | 208.31 | 1333008 |
| 1716330900 | 210.35 | -0.92 | -0.44 | 212 | 212.35 | 210.13 | 1451085 |
| 1716244500 | 211.27 | -1.87 | -0.88 | 213.14 | 213.57 | 211.17 | 1241019 |
| 1715985300 | 213.14 | 0.41 | 0.19 | 214.32 | 214.82 | 212.3 | 1466363 |
| 1715898900 | 212.73 | 4.47 | 2.15 | 208.26 | 213.33 | 208.04 | 1246140 |
| 1715812500 | 208.26 | -2.54 | -1.20 | 210.005 | 211.41 | 207.93 | 1770748 |
| 1715726100 | 210.8 | 0.88 | 0.42 | 209.13 | 210.989 | 207 | 1701778 |
| 1715639700 | 209.92 | 1.46 | 0.70 | 208.59 | 211.51 | 208.54 | 1555574 |
| 1715380500 | 208.46 | -5.15 | -2.41 | 213.53 | 213.71 | 207.85 | 1838105 |
| 1715294100 | 213.61 | 1.77 | 0.84 | 211.84 | 213.72 | 211 | 1983481 |
| 1715207700 | 211.84 | 3.5 | 1.68 | 209.68 | 211.87 | 206.735 | 1708240 |
| 1715121300 | 208.34 | 0.34 | 0.16 | 208.17 | 208.9 | 204 | 2143894 |
| 1715034900 | 208 | 0.35 | 0.17 | 208.56 | 208.96 | 205.99 | 1722594 |
| 1714775700 | 207.65 | 0.17 | 0.08 | 205.86 | 207.92 | 202.775 | 2065361 |
| 1714689300 | 207.48 | -0.59 | -0.28 | 209.28 | 209.74 | 206.85 | 1922646 |
| 1714602900 | 208.07 | -1.57 | -0.75 | 209.05 | 210.51 | 207.55 | 1869389 |
| 1714516500 | 209.64 | 0.02 | 0.01 | 210.89 | 210.89 | 207.685 | 1394434 |
| 1714430100 | 209.62 | -1.32 | -0.63 | 209.69 | 213.135 | 209.195 | 1316667 |
| 1714170900 | 210.94 | -1.6 | -0.75 | 211.92 | 212.4 | 209.635 | 1353075 |
| 1714084500 | 212.54 | -0.05 | -0.02 | 212.5 | 216.52 | 212.06 | 1996487 |
| 1713998100 | 212.59 | -4.18 | -1.93 | 216.01 | 216.63 | 209.07 | 2636858 |
| 1713911700 | 216.77 | 1.29 | 0.60 | 215.01 | 217.45 | 214.14 | 2048281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
