News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.49 | -5.47533952823 | 209.85 | 214.5 | 198.29 | 1054109 | 208.33849136 | CS |
| 4 | 0.47 | 0.237505684977 | 197.89 | 214.5 | 195.01 | 1157837 | 204.28408362 | CS |
| 12 | -6.22 | -3.04037540327 | 204.58 | 214.5 | 185.095 | 1377127 | 198.13316755 | CS |
| 26 | 47.37 | 31.3729386052 | 150.99 | 214.5 | 147.93 | 1580927 | 187.69017671 | CS |
| 52 | 56.16 | 39.4936708861 | 142.2 | 214.5 | 141.98 | 1729516 | 169.3510141 | CS |
| 156 | 118.94 | 149.76076555 | 79.42 | 214.5 | 65.9304 | 2284139 | 136.79673203 | CS |
| 260 | 94.58 | 91.1350934669 | 103.78 | 214.5 | 14.55 | 2557369 | 98.95735802 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 198.36 | -6.32 | -3.09 | 204.34 | 204.5 | 198.29 | 1389106 |
| 1721687700 | 204.68 | -0.79 | -0.38 | 205.37 | 205.74 | 202.08 | 929475 |
| 1721428500 | 205.47 | -4.56 | -2.17 | 208.99 | 209.57 | 205.34 | 1346747 |
| 1721342100 | 210.03 | -0.91 | -0.43 | 210.85 | 212.275 | 206.64 | 893683 |
| 1721255700 | 210.94 | 1.88 | 0.90 | 210.58 | 214.5 | 209.41 | 1484929 |
| 1721169300 | 209.06 | -1.87 | -0.89 | 209.85 | 210.61 | 208.18 | 1077619 |
| 1721082900 | 210.93 | 6.76 | 3.31 | 205 | 212.1 | 204.36 | 1410757 |
| 1720823700 | 204.17 | -3 | -1.45 | 207.37 | 208.65 | 203.43 | 1128381 |
| 1720737300 | 207.17 | 4.78 | 2.36 | 202.51 | 208.3 | 201.575 | 1248758 |
| 1720650900 | 202.39 | -0.21 | -0.10 | 202.07 | 202.65 | 200.75 | 970852 |
| 1720564500 | 202.6 | -0.75 | -0.37 | 200.95 | 204.62 | 199.62 | 993308 |
| 1720478100 | 203.35 | -0.18 | -0.09 | 202.37 | 203.55 | 201.04 | 774792 |
| 1720218900 | 203.53 | -3.4 | -1.64 | 206.2 | 207.48 | 202.31 | 761004 |
| 1720040640 | 206.93 | 2.03 | 0.99 | 206.08 | 208.77 | 204.3344 | 741139 |
| 1719959700 | 204.9 | 1.19 | 0.58 | 205.25 | 208.62 | 203.8 | 1763211 |
| 1719873300 | 203.71 | 4.52 | 2.27 | 201.82 | 204.39 | 199.7775 | 1228526 |
| 1719614100 | 199.19 | 0 | 0.00 | 199.19 | 199.19 | 199.19 | 0 |
| 1719527700 | 199.19 | 2.23 | 1.13 | 198.25 | 199.39 | 196.65 | 1036466 |
| 1719441300 | 196.96 | -0.92 | -0.46 | 198.16 | 198.16 | 195.01 | 1258017 |
| 1719354900 | 197.88 | -0.15 | -0.08 | 197.89 | 198.63 | 196.33 | 1445251 |
| 1719268500 | 198.03 | 7.15 | 3.75 | 192.12 | 199.145 | 191.85 | 1808404 |
| 1719009300 | 190.88 | -1.85 | -0.96 | 193.57 | 193.71 | 190.3336 | 3346126 |
| 1718922900 | 192.73 | 3.86 | 2.04 | 189.51 | 193.6 | 189.51 | 1959210 |
| 1718750100 | 188.87 | 1.31 | 0.70 | 188.79 | 189.86 | 188.21 | 1124307 |
| 1718663700 | 187.56 | 1.59 | 0.85 | 186.56 | 188.13 | 185.1 | 1234603 |
| 1718404500 | 185.97 | -4.38 | -2.30 | 189.9 | 189.995 | 185.69 | 977747 |
| 1718318100 | 190.35 | -3.3 | -1.70 | 192.5 | 192.87 | 188.27 | 1268479 |
| 1718231700 | 193.65 | -0.02 | -0.01 | 195.26 | 196 | 192.35 | 1056174 |
| 1718145300 | 193.67 | -0.3 | -0.15 | 192.61 | 193.73 | 191.24 | 715651 |
| 1718058900 | 193.97 | 3.67 | 1.93 | 190.76 | 194.995 | 190.615 | 961197 |
| 1717799700 | 190.3 | -0.74 | -0.39 | 191.04 | 191.6 | 189.78 | 1027833 |
| 1717713300 | 191.04 | 1.85 | 0.98 | 188.88 | 191.55 | 188.8 | 1181404 |
| 1717626900 | 189.19 | -0.03 | -0.02 | 189.22 | 190.01 | 188.485 | 825307 |
| 1717540500 | 189.22 | -1.49 | -0.78 | 189 | 189.29 | 185.095 | 1744883 |
| 1717454100 | 190.71 | -8.55 | -4.29 | 198.45 | 198.825 | 186.48 | 2774817 |
| 1717194900 | 199.26 | 1.92 | 0.97 | 197.53 | 199.455 | 196.96 | 2933788 |
| 1717108500 | 197.34 | 2.32 | 1.19 | 194.54 | 197.89 | 194.54 | 1289067 |
| 1717022100 | 195.02 | -2.74 | -1.39 | 197.57 | 197.79 | 193.265 | 1527655 |
| 1716935700 | 197.76 | 4.3 | 2.22 | 195.75 | 198.165 | 195.2 | 1251480 |
| 1716590100 | 193.46 | 1.5 | 0.78 | 193.76 | 194.88 | 193.17 | 688411 |
| 1716503700 | 191.96 | -0.38 | -0.20 | 194.03 | 195.1699 | 191.76 | 1393983 |
| 1716417300 | 192.34 | -4.22 | -2.15 | 196.25 | 196.34 | 191.48 | 1179862 |
| 1716330900 | 196.56 | -1.27 | -0.64 | 196.46 | 199.1 | 196.34 | 834145 |
| 1716244500 | 197.83 | 0.16 | 0.08 | 197.82 | 199.08 | 197.0009 | 929032 |
| 1715985300 | 197.67 | 3.08 | 1.58 | 195.36 | 198.28 | 194.825 | 1011690 |
| 1715898900 | 194.59 | -2.15 | -1.09 | 196.88 | 197.57 | 194.52 | 1145555 |
| 1715812500 | 196.74 | -1.31 | -0.66 | 197.09 | 197.8 | 193.53 | 1613950 |
| 1715726100 | 198.05 | -2.72 | -1.35 | 198.52 | 199.92 | 197.06 | 1474612 |
| 1715639700 | 200.77 | -1.42 | -0.70 | 203.19 | 203.29 | 200.125 | 1383972 |
| 1715380500 | 202.19 | -1.53 | -0.75 | 204.4 | 205.579 | 200.945 | 1732157 |
| 1715294100 | 203.72 | 0.5 | 0.25 | 203.29 | 204.67 | 202.9 | 1032912 |
| 1715207700 | 203.22 | -0.46 | -0.23 | 202.36 | 204.77 | 201.76 | 1388780 |
| 1715121300 | 203.68 | -0.51 | -0.25 | 204.44 | 205.47 | 203.04 | 1244773 |
| 1715034900 | 204.19 | 2.69 | 1.33 | 202.51 | 205.74 | 202.1561 | 1791253 |
| 1714775700 | 201.5 | 3.87 | 1.96 | 196.58 | 201.54 | 196.29 | 1873702 |
| 1714689300 | 197.63 | 1.62 | 0.83 | 196.82 | 198.15 | 195.04 | 1932293 |
| 1714602900 | 196.01 | -5.12 | -2.55 | 203 | 203.5 | 193.185 | 2875164 |
| 1714516500 | 201.13 | -4.73 | -2.30 | 204.58 | 205.61 | 200.72 | 2023562 |
| 1714430100 | 205.86 | -1.9 | -0.91 | 206.8 | 207.47 | 204.28 | 1663291 |
| 1714170900 | 207.76 | 0.66 | 0.32 | 205.18 | 208.845 | 204.86 | 1183996 |
| 1714084500 | 207.1 | 1.86 | 0.91 | 205.64 | 207.66 | 203.43 | 1093344 |
| 1713998100 | 205.24 | 0.87 | 0.43 | 203.71 | 206.65 | 202.92 | 1289038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
