News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.37 | -0.980027291899 | 241.83 | 248.24 | 237.14 | 342081 | 242.4481074 | CS |
| 4 | 4.05 | 1.72040270167 | 235.41 | 248.24 | 231.52 | 389746 | 241.18245829 | CS |
| 12 | 22.76 | 10.5029995385 | 216.7 | 248.24 | 211.3611 | 424137 | 233.17434771 | CS |
| 26 | 8.71 | 3.77464788732 | 230.75 | 248.24 | 197.82 | 495694 | 223.81373387 | CS |
| 52 | 11.38 | 4.98947737636 | 228.08 | 248.24 | 195.47 | 461755 | 220.65055237 | CS |
| 156 | 26.38 | 12.3803266379 | 213.08 | 255.9325 | 159.21 | 483137 | 211.66071323 | CS |
| 260 | 94.97 | 65.727732023 | 144.49 | 255.9325 | 105.69 | 526265 | 193.3280909 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 238.38 | -3.3 | -1.37 | 239.53 | 241.85 | 237.14 | 481545 |
| 1726612800 | 241.68 | -2.05 | -0.84 | 242.705 | 245.5 | 240.18 | 338939 |
| 1726526400 | 243.73 | -1.1 | -0.45 | 247.455 | 247.455 | 242.96 | 274643 |
| 1726267200 | 244.83 | -1.65 | -0.67 | 244.99 | 248.24 | 244.62 | 266423 |
| 1726180800 | 246.48 | 4.42 | 1.83 | 242.57 | 246.62 | 241.6 | 315039 |
| 1726094400 | 242.06 | -5.11 | -2.07 | 246.2 | 246.2 | 239.43 | 677390 |
| 1726008000 | 247.17 | 1.67 | 0.68 | 246.28 | 247.32 | 245.055 | 543254 |
| 1725921600 | 245.5 | 5.68 | 2.37 | 240.74 | 246.91 | 240.74 | 714544 |
| 1725662400 | 239.82 | 0.77 | 0.32 | 240.87 | 242.03 | 238.61 | 357024 |
| 1725576000 | 239.05 | -1.36 | -0.57 | 237.74 | 241.12 | 236.97 | 257048 |
| 1725489600 | 240.41 | -2.74 | -1.13 | 243.15 | 244.44 | 237.265 | 469267 |
| 1725403200 | 243.15 | 2.05 | 0.85 | 240.9082 | 245.81 | 240.35 | 491924 |
| 1725057600 | 241.1 | 3.39 | 1.43 | 238.81 | 241.35 | 237.44 | 429723 |
| 1724971200 | 237.71 | 0.64 | 0.27 | 238.3 | 239.95 | 236.69 | 347562 |
| 1724884800 | 237.07 | 0.64 | 0.27 | 236.67 | 238.24 | 235.775 | 354994 |
| 1724798400 | 236.43 | 1.36 | 0.58 | 233.73 | 237.01 | 233.172 | 240678 |
| 1724712000 | 235.07 | -0.94 | -0.40 | 236.57 | 237.78 | 234.7 | 211474 |
| 1724452800 | 236.01 | 1.87 | 0.80 | 235 | 236.84 | 232.74 | 258460 |
| 1724366400 | 234.14 | -0.24 | -0.10 | 235.41 | 235.65 | 231.52 | 315949 |
| 1724280000 | 234.38 | 1.11 | 0.48 | 233.15 | 235.81 | 232.556 | 260813 |
| 1724193600 | 233.27 | -0.3 | -0.13 | 233.57 | 234.655 | 232.9059 | 346396 |
| 1724107200 | 233.57 | 1.23 | 0.53 | 231.06 | 233.59 | 231.06 | 446682 |
| 1723848000 | 232.34 | 2.02 | 0.88 | 229.985 | 232.51 | 229.22 | 536924 |
| 1723761600 | 230.32 | -2.47 | -1.06 | 233.16 | 234.49 | 230 | 442743 |
| 1723675200 | 232.79 | -1 | -0.43 | 233.7 | 234.48 | 231.73 | 382357 |
| 1723588800 | 233.79 | -0.15 | -0.06 | 232.72 | 235.115 | 232.48 | 291727 |
| 1723502400 | 233.94 | -2.04 | -0.86 | 235.75 | 236.64 | 233.01 | 352561 |
| 1723243200 | 235.98 | -3.7 | -1.54 | 240.56 | 240.56 | 234.25 | 427048 |
| 1723156800 | 239.68 | 6.15 | 2.63 | 234.41 | 241.09 | 233.041 | 396771 |
| 1723070400 | 233.53 | -5.65 | -2.36 | 238.04 | 243.37 | 227.21 | 804479 |
| 1722984000 | 239.18 | 1.28 | 0.54 | 237.9 | 243.19 | 235.79 | 844914 |
| 1722897600 | 237.9 | -4.7 | -1.94 | 236.52 | 240.56 | 233.385 | 739880 |
| 1722638400 | 242.6 | 1.59 | 0.66 | 242.585 | 242.75 | 235.575 | 640429 |
| 1722552000 | 241.01 | 2.25 | 0.94 | 240.24 | 242.1 | 237.43 | 477344 |
| 1722465600 | 238.76 | 1.52 | 0.64 | 236.8 | 241.76 | 233.35 | 522989 |
| 1722379200 | 237.24 | 0.92 | 0.39 | 236.15 | 239.97 | 236.15 | 571552 |
| 1722292800 | 236.32 | 3.53 | 1.52 | 232.54 | 237.2 | 229.72 | 298132 |
| 1722033600 | 232.79 | 5.23 | 2.30 | 228.31 | 234.6648 | 227.02 | 329376 |
| 1721947200 | 227.56 | -4.16 | -1.80 | 231.6367 | 236.46 | 227.16 | 342075 |
| 1721860800 | 231.72 | 0.02 | 0.01 | 230.25 | 234.24 | 230.25 | 328824 |
| 1721774400 | 231.7 | 3.43 | 1.50 | 229.41 | 231.83 | 228.85 | 422117 |
| 1721688000 | 228.27 | 3.98 | 1.77 | 225.32 | 228.47 | 223.69 | 211754 |
| 1721428800 | 224.29 | -1.16 | -0.51 | 226.19 | 226.25 | 223.36 | 364520 |
| 1721342400 | 225.45 | -3.26 | -1.43 | 227.18 | 229.82 | 223.695 | 370701 |
| 1721256000 | 228.71 | 1.07 | 0.47 | 227.68 | 233 | 227.06 | 324464 |
| 1721169600 | 227.64 | 7.14 | 3.24 | 221.05 | 227.75 | 219.19 | 417531 |
| 1721083200 | 220.5 | -1.22 | -0.55 | 221.48 | 224.07 | 219.888 | 280436 |
| 1720824000 | 221.72 | 3.88 | 1.78 | 218.43 | 223.01 | 216.725 | 371999 |
| 1720737600 | 217.84 | 2.44 | 1.13 | 216.45 | 220.3 | 215.72 | 487016 |
| 1720651200 | 215.4 | 1.89 | 0.89 | 214.1 | 215.68 | 211.3611 | 493187 |
| 1720564800 | 213.51 | -6.32 | -2.87 | 220.08 | 220.08 | 212.78 | 728577 |
| 1720478400 | 219.83 | -0.22 | -0.10 | 219.78 | 221.065 | 219.2 | 284863 |
| 1720219200 | 220.05 | 2.67 | 1.23 | 216.87 | 220.79 | 215.2 | 277419 |
| 1720040640 | 217.38 | -0.96 | -0.44 | 218.46 | 218.46 | 217.215 | 196801 |
| 1719960000 | 218.34 | -0.2 | -0.09 | 218 | 219.35 | 216.86 | 372715 |
| 1719873600 | 218.54 | -1 | -0.46 | 222 | 222 | 217.65 | 852686 |
| 1719614400 | 219.54 | 3.1 | 1.43 | 216.86 | 219.74 | 216.46 | 833571 |
| 1719528000 | 216.44 | 0.35 | 0.16 | 216.7 | 216.7 | 214.7 | 329082 |
| 1719441600 | 216.09 | 0.66 | 0.31 | 214.83 | 217.344 | 214.26 | 378624 |
| 1719355200 | 215.43 | -1.13 | -0.52 | 216.67 | 217.11 | 214.93 | 282731 |
| 1719268800 | 216.56 | -1.56 | -0.72 | 218.48 | 219.84 | 216.47 | 650826 |
| 1719009600 | 218.12 | -1.19 | -0.54 | 219.29 | 220.77 | 216.81 | 834429 |
| 1718923200 | 219.31 | 2.81 | 1.30 | 215.41 | 220.485 | 214 | 575353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
