News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -0.149847810817 | 213.55 | 216.15 | 210.87 | 2589521 | 213.17032917 | CS |
| 4 | 5.3 | 2.54893473765 | 207.93 | 218.36 | 205.87 | 2968257 | 212.1786902 | CS |
| 12 | 17.35 | 8.85746375332 | 195.88 | 218.36 | 189.75 | 2812305 | 202.86055846 | CS |
| 26 | 4.81 | 2.30783993859 | 208.42 | 218.36 | 189.66 | 2924213 | 200.9410672 | CS |
| 52 | 6.44 | 3.11427051598 | 206.79 | 218.36 | 174.88 | 2854001 | 197.01606709 | CS |
| 156 | -6.86 | -3.11690671998 | 220.09 | 236.86 | 166.63 | 2913832 | 199.46742225 | CS |
| 260 | -14.83 | -6.50267473472 | 228.06 | 236.86 | 166.63 | 2899235 | 200.47313561 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 213.23 | 2.28 | 1.08 | 211.77 | 213.28 | 210.96 | 1908480 |
| 1719873300 | 210.95 | -3.43 | -1.60 | 213.44 | 215.53 | 210.87 | 2147654 |
| 1719614100 | 214.38 | 0 | 0.00 | 214.38 | 214.38 | 214.38 | 0 |
| 1719527700 | 214.38 | 0.95 | 0.45 | 213.22 | 215.35 | 213.01 | 1912877 |
| 1719441300 | 213.43 | -1.02 | -0.48 | 213.55 | 214.07 | 211.6 | 2173784 |
| 1719354900 | 214.45 | -1.44 | -0.67 | 216.83 | 216.83 | 213.72 | 2970186 |
| 1719268500 | 215.89 | 0.8 | 0.37 | 215.21 | 218.36 | 214.91 | 2932336 |
| 1719009300 | 215.09 | 0.95 | 0.44 | 215.785 | 216.08 | 213.5201 | 7944509 |
| 1718922900 | 214.14 | 1.27 | 0.60 | 213.4 | 215.19 | 212.87 | 4042026 |
| 1718750100 | 212.87 | 0.92 | 0.43 | 211.04 | 213.225 | 210.43 | 2443068 |
| 1718663700 | 211.95 | 3.42 | 1.64 | 208 | 212.17 | 207.54 | 3100646 |
| 1718404500 | 208.53 | -0.1 | -0.05 | 207.2 | 208.68 | 206.01 | 2239202 |
| 1718318100 | 208.63 | 0.13 | 0.06 | 207.09 | 208.97 | 206.25 | 1959667 |
| 1718231700 | 208.5 | -0.98 | -0.47 | 210.76 | 211.63 | 207.74 | 2471245 |
| 1718145300 | 209.48 | -1.26 | -0.60 | 209.78 | 209.855 | 207.15 | 2304538 |
| 1718058900 | 210.74 | 1.96 | 0.94 | 209.77 | 211.059 | 209.13 | 2648226 |
| 1717799700 | 208.78 | 0.33 | 0.16 | 208.05 | 210.97 | 207.66 | 2563238 |
| 1717713300 | 208.45 | -0.82 | -0.39 | 209.05 | 210.21 | 207.62 | 3270825 |
| 1717626900 | 209.27 | 2.04 | 0.98 | 207.93 | 209.449 | 205.87 | 2722510 |
| 1717540500 | 207.23 | 4.77 | 2.36 | 201.06 | 208.1499 | 201.06 | 3360609 |
| 1717454100 | 202.46 | 0.27 | 0.13 | 203.05 | 203.82 | 200.99 | 2443637 |
| 1717194900 | 202.19 | 1.28 | 0.64 | 200.33 | 202.23 | 199.13 | 3163264 |
| 1717108500 | 200.91 | 3.84 | 1.95 | 197.8 | 201.28 | 197.4001 | 2312885 |
| 1717022100 | 197.07 | -2.11 | -1.06 | 197.83 | 198.405 | 196.89 | 2845864 |
| 1716935700 | 199.18 | -0.51 | -0.26 | 198.16 | 200.84 | 198.1 | 2407277 |
| 1716590100 | 199.69 | 0.3 | 0.15 | 200.3 | 200.81 | 199.19 | 2360637 |
| 1716503700 | 199.39 | -3.41 | -1.68 | 201.61 | 201.61 | 199.22 | 2616404 |
| 1716417300 | 202.8 | -0.71 | -0.35 | 203.1 | 203.94 | 201.88 | 2013143 |
| 1716330900 | 203.51 | -1.11 | -0.54 | 205.22 | 205.24 | 203.14 | 1742775 |
| 1716244500 | 204.62 | -1.35 | -0.66 | 205.75 | 206.19 | 203.25 | 2008295 |
| 1715985300 | 205.97 | -0.65 | -0.31 | 207.28 | 207.28 | 205.18 | 2267204 |
| 1715898900 | 206.62 | 1.56 | 0.76 | 204.97 | 207.27 | 204.58 | 2566781 |
| 1715812500 | 205.06 | 1.85 | 0.91 | 204.37 | 205.35 | 202.77 | 2674104 |
| 1715726100 | 203.21 | -0.59 | -0.29 | 205 | 205.38 | 202.91 | 2378443 |
| 1715639700 | 203.8 | 0.88 | 0.43 | 204.44 | 206.72 | 203.74 | 3505323 |
| 1715380500 | 202.92 | 2.29 | 1.14 | 201 | 203.23 | 200.81 | 2318397 |
| 1715294100 | 200.63 | 2.58 | 1.30 | 198.85 | 200.79 | 197.87 | 2692038 |
| 1715207700 | 198.05 | 1.2 | 0.61 | 197.23 | 198.36 | 195.9212 | 1788256 |
| 1715121300 | 196.85 | 1.85 | 0.95 | 195.03 | 197.1942 | 195.01 | 2051444 |
| 1715034900 | 195 | -0.81 | -0.41 | 196.6 | 197.2 | 193.95 | 2257638 |
| 1714775700 | 195.81 | 2.17 | 1.12 | 194.77 | 196.24 | 193.54 | 2251348 |
| 1714689300 | 193.64 | -1.66 | -0.85 | 196.38 | 196.48 | 192.685 | 3417741 |
| 1714602900 | 195.3 | 2.57 | 1.33 | 192.35 | 197.18 | 191.97 | 5084573 |
| 1714516500 | 192.73 | -1.04 | -0.54 | 193.99 | 195.84 | 192.32 | 3127950 |
| 1714430100 | 193.77 | 0.32 | 0.17 | 193.26 | 194.26 | 192.22 | 2593577 |
| 1714170900 | 193.45 | 0.43 | 0.22 | 190.3 | 193.65 | 190.11 | 3041357 |
| 1714084500 | 193.02 | -1.77 | -0.91 | 199.46 | 200.135 | 190.49 | 3894259 |
| 1713998100 | 194.79 | -1.37 | -0.70 | 193.56 | 195.72 | 193.95 | 3576813 |
| 1713911700 | 196.16 | 0.58 | 0.30 | 196.03 | 197.61 | 195.57 | 2556923 |
| 1713825300 | 195.58 | 1.32 | 0.68 | 194.28 | 196.3 | 194.14 | 2367173 |
| 1713566100 | 194.26 | 3.18 | 1.66 | 192.61 | 194.53 | 191.63 | 3569884 |
| 1713479700 | 191.08 | 0.72 | 0.38 | 191 | 192.295 | 189.99 | 2143187 |
| 1713393300 | 190.36 | -0.36 | -0.19 | 192.41 | 192.52 | 189.75 | 2424284 |
| 1713306900 | 190.72 | -3.32 | -1.71 | 193.14 | 193.69 | 190.53 | 2801356 |
| 1713220500 | 194.04 | -2.12 | -1.08 | 198.11 | 198.49 | 193.18 | 3178972 |
| 1712961300 | 196.16 | -0.71 | -0.36 | 195.91 | 196.45 | 194.61 | 3498562 |
| 1712874900 | 196.87 | 1.22 | 0.62 | 196.01 | 197.195 | 194.265 | 3026021 |
| 1712788500 | 195.65 | -2.76 | -1.39 | 195.57 | 196.45 | 194.4 | 2906191 |
| 1712702100 | 198.41 | 0.65 | 0.33 | 198.35 | 199.52 | 196.02 | 2041951 |
| 1712615700 | 197.76 | 0.61 | 0.31 | 197.59 | 199.1908 | 197.33 | 2384684 |
| 1712356500 | 197.15 | 1.1 | 0.56 | 195.9 | 198.4 | 195.1528 | 2212790 |
| 1712270100 | 196.05 | -1.92 | -0.97 | 200.68 | 200.68 | 195.52 | 3414746 |
| 1712183700 | 197.97 | -2.26 | -1.13 | 199.42 | 200.94 | 197.92 | 2496052 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
