News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.04 | 0.442158071511 | 235.21 | 241.77 | 226 | 34739319 | 236.09332418 | CS |
| 4 | 13.71 | 6.160690213 | 222.54 | 241.77 | 216.2 | 32505153 | 228.17301935 | CS |
| 12 | 26.48 | 12.6233493827 | 209.77 | 241.77 | 195.75 | 36135999 | 218.79466866 | CS |
| 26 | 51.2 | 27.6681977844 | 185.05 | 241.77 | 151.644 | 37934756 | 197.68812545 | CS |
| 52 | 79.25 | 50.4777070064 | 157 | 241.77 | 151.644 | 39799691 | 188.93520889 | CS |
| 156 | 91.43799784 | 63.1425548132 | 144.81200216 | 241.77 | 81.435 | 48025188 | 136.73691678 | CS |
| 260 | 133.66399847 | 130.294578672 | 102.58600153 | 241.77 | 81.26600121 | 30315539 | 137.37213584 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 237.68 | 3.04 | 1.30 | 236.78 | 240.29 | 236.41 | 36129046 |
| 1738280100 | 234.64 | -2.43 | -1.03 | 237.14 | 237.95 | 232.22 | 31991148 |
| 1738193700 | 237.07 | -1.08 | -0.45 | 239 | 240.39 | 236.15 | 26623494 |
| 1738107300 | 238.15 | 2.73 | 1.16 | 234.29 | 241.77 | 233.9903 | 41232276 |
| 1738020900 | 235.42 | 0.57 | 0.24 | 226.22 | 235.61 | 226 | 48098120 |
| 1737761700 | 234.85 | -0.16 | -0.07 | 235.21 | 236.4 | 232.93 | 26193091 |
| 1737675300 | 235.01 | 0 | 0.00 | 235.01 | 235.01 | 235.01 | 0 |
| 1737588900 | 235.01 | 4.3 | 1.86 | 232.1 | 235.44 | 231.19 | 39683640 |
| 1737502500 | 230.71 | 4.77 | 2.11 | 229.02 | 231.78 | 226.96 | 38490145 |
| 1737156900 | 225.94 | 5.28 | 2.39 | 225.86 | 226.51 | 223.08 | 42138419 |
| 1737070500 | 220.66 | -2.69 | -1.20 | 224.49 | 224.4999 | 220.35 | 24741091 |
| 1736984100 | 223.35 | 5.59 | 2.57 | 222.89 | 223.4734 | 220.75 | 31261436 |
| 1736897700 | 217.76 | -0.7 | -0.32 | 220.55 | 221.82 | 216.2 | 24680231 |
| 1736811300 | 218.46 | -0.48 | -0.22 | 218.27 | 219.4 | 216.47 | 27216192 |
| 1736552100 | 218.94 | -3.19 | -1.44 | 221.48 | 221.71 | 216.5 | 36524247 |
| 1736379300 | 222.13 | 0.02 | 0.01 | 222.98 | 223.52 | 220.2 | 24525051 |
| 1736292900 | 222.11 | -5.5 | -2.42 | 227.88 | 228 | 221.46 | 27248745 |
| 1736206500 | 227.61 | 3.42 | 1.53 | 226.85 | 228.835 | 224.84 | 31239605 |
| 1735947300 | 224.19 | 3.97 | 1.80 | 222.54 | 225.35 | 221.62 | 26565841 |
| 1735860900 | 220.22 | 0.83 | 0.38 | 222.33 | 225.12 | 218.1911 | 33496802 |
| 1735688100 | 219.39 | -1.91 | -0.86 | 223 | 223.2136 | 218.94 | 24787295 |
| 1735601700 | 221.3 | -2.45 | -1.09 | 220.09 | 222.9972 | 218.44 | 27976553 |
| 1735342500 | 223.75 | -3.3 | -1.45 | 225.6 | 225.62 | 220.9 | 26838812 |
| 1735256100 | 227.05 | -2 | -0.87 | 227.81 | 228.5 | 226.6706 | 16154489 |
| 1735077840 | 229.05 | 3.99 | 1.77 | 226.94 | 229.14 | 226.13 | 15013867 |
| 1734996900 | 225.06 | 0.14 | 0.06 | 225.18 | 226.87 | 223.9 | 27842014 |
| 1734737700 | 224.92 | 1.63 | 0.73 | 219.9 | 226.21 | 218.862 | 78699667 |
| 1734651300 | 223.29 | 2.77 | 1.26 | 225.11 | 226.09 | 222.92 | 36241482 |
| 1734564900 | 220.52 | -10.63 | -4.60 | 230.43 | 231.3999 | 220.11 | 42590270 |
| 1734478500 | 231.15 | -1.78 | -0.76 | 232.16 | 232.65 | 227.8505 | 35116138 |
| 1734392100 | 232.93 | 5.47 | 2.40 | 230.2 | 233 | 228.01 | 36429352 |
| 1734132900 | 227.46 | -1.51 | -0.66 | 228.33 | 230.2 | 225.8608 | 28092547 |
| 1734046500 | 228.97 | -1.29 | -0.56 | 229.62 | 231.09 | 227.64 | 27387503 |
| 1733960100 | 230.26 | 5.22 | 2.32 | 226.27 | 231.2 | 226.27 | 34539260 |
| 1733873700 | 225.04 | -1.05 | -0.46 | 226.46 | 229.06 | 224.2002 | 30354310 |
| 1733787300 | 226.09 | -0.94 | -0.41 | 227.14 | 230.08 | 225.69 | 44536148 |
| 1733528100 | 227.03 | 6.48 | 2.94 | 220.75 | 227.0985 | 220.6517 | 43901112 |
| 1733441700 | 220.55 | 2.39 | 1.10 | 217.91 | 222.15 | 217.3 | 40528496 |
| 1733355300 | 218.16 | 4.72 | 2.21 | 215.98 | 219.99 | 215.89 | 46418299 |
| 1733268900 | 213.44 | 2.73 | 1.30 | 210.33 | 213.9899 | 209.7872 | 31498765 |
| 1733182500 | 210.71 | 2.82 | 1.36 | 209.9 | 212.95 | 209.595 | 38811808 |
| 1732917840 | 207.89 | 2.15 | 1.05 | 205.85 | 208.075 | 204.7 | 24250206 |
| 1732750500 | 205.74 | -2.12 | -1.02 | 206.98 | 207.26 | 205.05 | 27124824 |
| 1732664100 | 207.86 | 6.41 | 3.18 | 201.9 | 208 | 201.9 | 40711933 |
| 1732577700 | 201.45 | 4.33 | 2.20 | 199.28 | 201.9499 | 199 | 38945873 |
| 1732318500 | 197.12 | -1.26 | -0.64 | 198.2 | 199.1 | 196.75 | 29905868 |
| 1732232100 | 198.38 | -4.5 | -2.22 | 203.03 | 203.134 | 195.75 | 58063843 |
| 1732145700 | 202.88 | -1.73 | -0.85 | 202.98 | 203.26 | 199.45 | 31986944 |
| 1732059300 | 204.61 | 2.91 | 1.44 | 199.33 | 205.3 | 198.84 | 29779964 |
| 1731972900 | 201.7 | -0.91 | -0.45 | 204.15 | 204.6399 | 200.95 | 35994911 |
| 1731713700 | 202.61 | -8.87 | -4.19 | 206.76 | 207.34 | 199.61 | 85145600 |
| 1731627300 | 211.48 | -2.62 | -1.22 | 214.16 | 215.9 | 210.88 | 41528380 |
| 1731540900 | 214.1 | 5.19 | 2.48 | 209.3 | 215.0799 | 209.25 | 45453099 |
| 1731454500 | 208.91 | 2.07 | 1.00 | 208.37 | 209.54 | 206.01 | 38039814 |
| 1731368100 | 206.84 | -1.34 | -0.64 | 208.5 | 209.65 | 205.59 | 34583554 |
| 1731108900 | 208.18 | -1.87 | -0.89 | 209.77 | 209.9633 | 207.44 | 35993545 |
| 1731022500 | 210.05 | 2.96 | 1.43 | 207.44 | 212.25 | 207.19 | 51654686 |
| 1730936100 | 207.09 | 7.59 | 3.80 | 200.01 | 207.55 | 199.16 | 69499999 |
| 1730849700 | 199.5 | 3.72 | 1.90 | 196 | 199.82 | 195.99 | 29446428 |
| 1730763300 | 195.78 | -2.15 | -1.09 | 196.49 | 197.33 | 194.3101 | 37719324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
