News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.76 | 5.04184316562 | 193.58 | 206.04 | 191.01 | 90903 | 198.08245012 | CS |
| 4 | 2.38 | 1.18431528662 | 200.96 | 206.04 | 184.71 | 106645 | 196.78236393 | CS |
| 12 | 12.04 | 6.29377940408 | 191.3 | 219.57 | 184.71 | 155485 | 204.20785872 | CS |
| 26 | -1.26 | -0.615835777126 | 204.6 | 220.08 | 177.45 | 192796 | 197.834756 | CS |
| 52 | 24.96 | 13.9926000673 | 178.38 | 220.08 | 144.42 | 193412 | 185.20807657 | CS |
| 156 | 61.24 | 43.0964109782 | 142.1 | 220.08 | 93.63 | 252879 | 148.16218348 | CS |
| 260 | 162.95 | 403.441445902 | 40.39 | 220.08 | 23.25 | 278227 | 111.74020973 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726782000 | 203.34 | 3.05 | 1.52 | 202 | 206.04 | 201.94 | 258925 |
| 1726695600 | 200.29 | -1.11 | -0.55 | 199.61 | 202.48 | 199.45 | 120372 |
| 1726609200 | 201.4 | 4.79 | 2.44 | 197.34 | 201.64 | 196.28 | 122634 |
| 1726522800 | 196.61 | 2.19 | 1.13 | 194.95 | 196.8 | 193.7 | 64945 |
| 1726263600 | 194.42 | 0.47 | 0.24 | 193.01 | 195.98 | 193.01 | 61126 |
| 1726177200 | 193.95 | 0.4 | 0.21 | 193.58 | 194.37 | 191.01 | 85439 |
| 1726090800 | 193.55 | 4.88 | 2.59 | 188.65 | 193.84 | 184.71 | 119195 |
| 1726004400 | 188.67 | -1.36 | -0.72 | 190.46 | 190.46 | 185.83 | 126560 |
| 1725918000 | 190.03 | 0.21 | 0.11 | 191 | 193.17 | 189.93 | 100324 |
| 1725658800 | 189.82 | -1.55 | -0.81 | 191.51 | 192.65 | 187.65 | 100604 |
| 1725572400 | 191.37 | -6.44 | -3.26 | 198.35 | 198.35 | 190.47 | 123536 |
| 1725486000 | 197.81 | -0.34 | -0.17 | 196.03 | 198.25 | 195.14 | 113424 |
| 1725399600 | 198.15 | -1.3 | -0.65 | 198.15 | 199.23 | 196.21 | 83171 |
| 1725054000 | 199.45 | -1.35 | -0.67 | 200.79 | 201.08 | 197 | 222634 |
| 1724967600 | 200.8 | 0.61 | 0.30 | 200.92 | 202.05 | 199.58 | 69205 |
| 1724881200 | 200.19 | -0.32 | -0.16 | 199.57 | 202.34 | 199.43 | 91982 |
| 1724794800 | 200.51 | -2.32 | -1.14 | 204.29 | 204.29 | 200.48 | 64613 |
| 1724708400 | 202.83 | 0 | 0.00 | 202.83 | 202.83 | 202.83 | 0 |
| 1724449200 | 202.83 | 2.04 | 1.02 | 200.81 | 203.32 | 200.81 | 102800 |
| 1724362800 | 200.79 | -0.18 | -0.09 | 200.96 | 202.21 | 199.1 | 147048 |
| 1724276400 | 200.97 | 0.93 | 0.46 | 201.22 | 201.61 | 198.82 | 129070 |
| 1724190000 | 200.04 | -0.78 | -0.39 | 200.91 | 201.58 | 198.46 | 107373 |
| 1724103600 | 200.82 | -0.06 | -0.03 | 201.68 | 202.46 | 199.52 | 85603 |
| 1723844400 | 200.88 | -2.49 | -1.22 | 202.38 | 203.55 | 200.75 | 75506 |
| 1723758000 | 203.37 | 3.47 | 1.74 | 202.33 | 205.78 | 202.1 | 112388 |
| 1723671600 | 199.9 | -0.29 | -0.14 | 200.25 | 200.83 | 198.81 | 100318 |
| 1723585200 | 200.19 | 1.17 | 0.59 | 199.61 | 200.7 | 198.64 | 95329 |
| 1723498800 | 199.02 | 1.01 | 0.51 | 198.42 | 199.75 | 196.87 | 82871 |
| 1723239600 | 198.01 | -2.5 | -1.25 | 200.73 | 200.73 | 196.89 | 106210 |
| 1723153200 | 200.51 | 1.78 | 0.90 | 200.21 | 201.82 | 198.59 | 99680 |
| 1723066800 | 198.73 | -5.4 | -2.65 | 205.47 | 205.98 | 198.72 | 150901 |
| 1722980400 | 204.13 | 0.36 | 0.18 | 200.6 | 206.51 | 199.95 | 141273 |
| 1722634800 | 203.77 | -7.59 | -3.59 | 208 | 208.87 | 200.93 | 167901 |
| 1722548400 | 211.36 | -3.55 | -1.65 | 215.83 | 217.25 | 210.34 | 121736 |
| 1722462000 | 214.91 | 3.23 | 1.53 | 211.59 | 217.64 | 209.92 | 343518 |
| 1722375600 | 211.68 | 2.87 | 1.37 | 210.23 | 212.96 | 209.6 | 211008 |
| 1722289200 | 208.81 | -3.74 | -1.76 | 211.68 | 215.48 | 208.81 | 238590 |
| 1722030000 | 212.55 | -3.36 | -1.56 | 211.25 | 219.57 | 208.16 | 401844 |
| 1721943600 | 215.91 | 4.54 | 2.15 | 210.8 | 218 | 210.8 | 303268 |
| 1721857200 | 211.37 | -0.69 | -0.33 | 211.35 | 213.92 | 209.93 | 188982 |
| 1721770800 | 212.06 | -1.97 | -0.92 | 213.58 | 216.1 | 211.4 | 168838 |
| 1721684400 | 214.03 | 3.77 | 1.79 | 211.35 | 214.35 | 210.41 | 107105 |
| 1721425200 | 210.26 | 0 | 0.00 | 210.26 | 210.26 | 210.26 | 0 |
| 1721338800 | 210.26 | -0.87 | -0.41 | 210.3 | 211.9 | 208.68 | 266036 |
| 1721252400 | 211.13 | -5.55 | -2.56 | 212.51 | 212.8 | 208.54 | 311145 |
| 1721166000 | 216.68 | 4.2 | 1.98 | 212.9 | 217.55 | 212.62 | 228171 |
| 1721079600 | 212.48 | 8.55 | 4.19 | 205.47 | 213.6 | 205.47 | 330776 |
| 1720820400 | 203.93 | -0.3 | -0.15 | 204.83 | 207 | 203.84 | 188934 |
| 1720734000 | 204.23 | 0.3 | 0.15 | 204 | 206.94 | 203.25 | 167535 |
| 1720647600 | 203.93 | 6.31 | 3.19 | 198.65 | 204.27 | 198.65 | 222698 |
| 1720561200 | 197.62 | -1.97 | -0.99 | 198.92 | 199.39 | 195.88 | 128780 |
| 1720474800 | 199.59 | -0.64 | -0.32 | 200.63 | 202.05 | 196.99 | 158760 |
| 1720215600 | 200.23 | -0.29 | -0.14 | 200.98 | 202.07 | 198.93 | 198673 |
| 1720129200 | 200.52 | 2.26 | 1.14 | 198.75 | 200.74 | 198.65 | 34203 |
| 1720042800 | 198.26 | -0.03 | -0.02 | 198.3 | 202 | 198.05 | 285578 |
| 1719956400 | 198.29 | -0.35 | -0.18 | 198.6 | 200.66 | 197.39 | 181171 |
| 1719610800 | 198.64 | 5.19 | 2.68 | 194.16 | 199.05 | 193.79 | 253569 |
| 1719524400 | 193.45 | 1.92 | 1.00 | 191.3 | 193.91 | 190.63 | 136719 |
| 1719438000 | 191.53 | 0.75 | 0.39 | 190.39 | 193.94 | 190.11 | 172528 |
| 1719351600 | 190.78 | -0.62 | -0.32 | 190.85 | 191 | 187.51 | 189151 |
| 1719265200 | 191.4 | 3.77 | 2.01 | 187.63 | 191.61 | 187.07 | 345977 |
| 1719006000 | 187.63 | -0.38 | -0.20 | 188.79 | 188.79 | 186.04 | 274390 |
| 1718919600 | 188.01 | 0.99 | 0.53 | 187 | 189.22 | 185.78 | 296919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
