News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.98 | -5.13457911881 | 233.32 | 234.44 | 220.12 | 1094735 | 225.98010012 | CS |
| 4 | 8.49 | 3.98872445384 | 212.85 | 236.25 | 208.82 | 1083019 | 221.05049087 | CS |
| 12 | -9.45 | -4.09463148317 | 230.79 | 237.5 | 206.71 | 1248780 | 224.42664892 | CS |
| 26 | -17.47 | -7.31543905197 | 238.81 | 263.66 | 206.71 | 1306925 | 237.94210756 | CS |
| 52 | -13.33 | -5.68031704095 | 234.67 | 263.66 | 183.09 | 1254846 | 225.70302659 | CS |
| 156 | -43.44 | -16.4060729662 | 264.78 | 299.195 | 183.09 | 1308636 | 238.30722861 | CS |
| 260 | 36.09 | 19.4817813765 | 185.25 | 299.195 | 112.62 | 1368400 | 224.02633095 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 221.34 | -2.94 | -1.31 | 224.26 | 224.58 | 220.12 | 1540211 |
| 1721774400 | 224.28 | -3.75 | -1.64 | 226.83 | 227.49 | 223.91 | 839676 |
| 1721688000 | 228.03 | 0.08 | 0.04 | 229.2 | 230.48 | 225.23 | 897847 |
| 1721428800 | 227.95 | -2.43 | -1.05 | 231.94 | 231.94 | 226.39 | 1205002 |
| 1721342400 | 230.38 | -4.07 | -1.74 | 233.32 | 234.44 | 230.19 | 990940 |
| 1721256000 | 234.45 | -0.34 | -0.14 | 233.95 | 236.25 | 232.94 | 1056949 |
| 1721169600 | 234.79 | 7.03 | 3.09 | 228.26 | 235.76 | 228.26 | 1133378 |
| 1721083200 | 227.76 | 6.41 | 2.90 | 222.18 | 229.05 | 221.31 | 1058381 |
| 1720824000 | 221.35 | 0.41 | 0.19 | 221.62 | 223.5 | 220.92 | 942498 |
| 1720737600 | 220.94 | 6.11 | 2.84 | 216.15 | 221.18 | 215.09 | 1200929 |
| 1720651200 | 214.83 | 1.08 | 0.51 | 214.25 | 215.6 | 213.27 | 1034965 |
| 1720564800 | 213.75 | -0.5 | -0.23 | 212.75 | 214.37 | 210.89 | 1288343 |
| 1720478400 | 214.25 | -1.61 | -0.75 | 213.14 | 215.03 | 211.83 | 1120421 |
| 1720219200 | 215.86 | -0.44 | -0.20 | 216.53 | 217.15 | 214.04 | 944244 |
| 1720040640 | 216.3 | 0.75 | 0.35 | 215.22 | 217.43 | 214.695 | 410017 |
| 1719960000 | 215.55 | 1.49 | 0.70 | 214.08 | 215.58 | 213.715 | 1051082 |
| 1719873600 | 214.06 | 4.16 | 1.98 | 214.9 | 216.36 | 212.16 | 749269 |
| 1719614400 | 209.9 | 0 | 0.00 | 209.9 | 209.9 | 209.9 | 0 |
| 1719528000 | 209.9 | -2.59 | -1.22 | 212.85 | 213.3 | 208.82 | 2030181 |
| 1719441600 | 212.49 | -0.88 | -0.41 | 214.98 | 214.98 | 211.72 | 1521200 |
| 1719355200 | 213.37 | -5.31 | -2.43 | 213.19 | 215.5 | 206.71 | 2971594 |
| 1719268800 | 218.68 | -6.19 | -2.75 | 225.26 | 228.9603 | 218.44 | 1893641 |
| 1719009600 | 224.87 | 0.37 | 0.16 | 225.35 | 225.35 | 222.3773 | 1236395 |
| 1718923200 | 224.5 | 2.56 | 1.15 | 220.97 | 225.18 | 220.846 | 798322 |
| 1718750400 | 221.94 | 1.04 | 0.47 | 221.53 | 222.51 | 220.9 | 799408 |
| 1718664000 | 220.9 | 1 | 0.45 | 218.77 | 221.98 | 218.32 | 807178 |
| 1718404800 | 219.9 | -1.94 | -0.87 | 220 | 221.04 | 216.7244 | 925503 |
| 1718318400 | 221.84 | -2.29 | -1.02 | 223.13 | 223.6 | 220.14 | 843300 |
| 1718232000 | 224.13 | -0.8 | -0.36 | 227.37 | 229.685 | 223.28 | 944440 |
| 1718145600 | 224.93 | -0.18 | -0.08 | 223.32 | 225.46 | 223.1325 | 999029 |
| 1718059200 | 225.11 | 1.04 | 0.46 | 223.99 | 225.68 | 223.56 | 752548 |
| 1717800000 | 224.07 | -0.63 | -0.28 | 224.45 | 226.85 | 222.5 | 781474 |
| 1717713600 | 224.7 | 1.4 | 0.63 | 223.7 | 225.22 | 222.34 | 759595 |
| 1717627200 | 223.3 | 1.59 | 0.72 | 223.67 | 224 | 220.42 | 569559 |
| 1717540800 | 221.71 | -2.08 | -0.93 | 224.1 | 225.85 | 221.48 | 1041578 |
| 1717454400 | 223.79 | -1.01 | -0.45 | 226.16 | 226.2799 | 221.345 | 980918 |
| 1717195200 | 224.8 | 4.12 | 1.87 | 220.79 | 224.94 | 219.99 | 1953229 |
| 1717108800 | 220.68 | 1.67 | 0.76 | 219.18 | 220.825 | 218 | 974027 |
| 1717022400 | 219.01 | -3.8 | -1.71 | 221 | 221.06 | 218.63 | 1063471 |
| 1716936000 | 222.81 | -4.05 | -1.79 | 226.52 | 226.6293 | 221.92 | 791298 |
| 1716590400 | 226.86 | 0.56 | 0.25 | 226.06 | 226.89 | 224.59 | 784824 |
| 1716504000 | 226.3 | -4.32 | -1.87 | 232.31 | 232.5 | 225.53 | 1110980 |
| 1716417600 | 230.62 | 5.91 | 2.63 | 224 | 233.58 | 224 | 1776883 |
| 1716331200 | 224.71 | -5.62 | -2.44 | 229.07 | 230.205 | 224.335 | 901638 |
| 1716244800 | 230.33 | -1.14 | -0.49 | 231.2 | 231.63 | 229.045 | 849743 |
| 1715985600 | 231.47 | -1.08 | -0.46 | 232.64 | 233.72 | 230.74 | 1310824 |
| 1715899200 | 232.55 | 1.19 | 0.51 | 231.19 | 232.56 | 229.09 | 1290087 |
| 1715812800 | 231.36 | 1.42 | 0.62 | 231.91 | 232.29 | 230.25 | 1498816 |
| 1715726400 | 229.94 | -1.04 | -0.45 | 232.47 | 232.47 | 226.53 | 1831202 |
| 1715640000 | 230.98 | 0.69 | 0.30 | 230.9 | 231.81 | 230.27 | 2168299 |
| 1715380800 | 230.29 | 3.96 | 1.75 | 227.82 | 230.48 | 226.36 | 1986703 |
| 1715294400 | 226.33 | -5.81 | -2.50 | 219.58 | 227.27 | 219.58 | 4719225 |
| 1715208000 | 232.14 | -0.18 | -0.08 | 230.26 | 233.42 | 230.26 | 1182665 |
| 1715121600 | 232.32 | 1.85 | 0.80 | 232.64 | 233.2 | 230.32 | 1296310 |
| 1715035200 | 230.47 | -5.08 | -2.16 | 236.8 | 236.935 | 229.23 | 1605620 |
| 1714776000 | 235.55 | 1.75 | 0.75 | 237 | 237.5 | 233.98 | 1072694 |
| 1714689600 | 233.8 | 3.22 | 1.40 | 230.79 | 235.95 | 228.39 | 1643134 |
| 1714603200 | 230.58 | 0.26 | 0.11 | 229.83 | 234.17 | 228.11 | 1618504 |
| 1714516800 | 230.32 | -11.12 | -4.61 | 239.99 | 243.97 | 229.29 | 3569791 |
| 1714430400 | 241.44 | 1.5 | 0.63 | 239.99 | 242.73 | 237.92 | 1384824 |
| 1714171200 | 239.94 | -0.89 | -0.37 | 238.11 | 242.6384 | 238.11 | 1461076 |
| 1714084800 | 240.83 | 4.61 | 1.95 | 237 | 242.375 | 233.04 | 1854412 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
