News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.05 | -0.500715307582 | 209.7 | 211.87 | 201.51 | 244196 | 205.6393258 | CS |
| 4 | 24.39 | 13.2367307066 | 184.26 | 211.87 | 184.26 | 205324 | 196.91793572 | CS |
| 12 | 32.95 | 18.7535571998 | 175.7 | 211.87 | 174.28 | 177960 | 191.6207185 | CS |
| 26 | 16.86 | 8.7908650086 | 191.79 | 218.74 | 160.58 | 185588 | 186.14836497 | CS |
| 52 | 27.13 | 14.9460114588 | 181.52 | 218.74 | 151.96 | 166835 | 181.19980339 | CS |
| 156 | 107.62 | 106.522815005 | 101.03 | 218.74 | 96.39 | 165897 | 152.18890476 | CS |
| 260 | 157.955 | 311.579051188 | 50.695 | 218.74 | 31.28 | 183662 | 114.89607092 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 208.65 | 1.84 | 0.89 | 206.19 | 211.87 | 206.11 | 209222 |
| 1721687700 | 206.81 | 4.57 | 2.26 | 204.16 | 207.03 | 201.51 | 80732 |
| 1721428500 | 202.24 | -3.21 | -1.56 | 204.45 | 207.18 | 201.91 | 339410 |
| 1721342100 | 205.45 | -1.52 | -0.73 | 206.83 | 208.28 | 203.2 | 235456 |
| 1721255700 | 206.97 | -2.45 | -1.17 | 209.7 | 210.95 | 205.13 | 356160 |
| 1721169300 | 209.42 | 6.7 | 3.31 | 205.27 | 210.05 | 203.68 | 245801 |
| 1721082900 | 202.72 | 2.17 | 1.08 | 201.09 | 205.22 | 200.63 | 234707 |
| 1720823700 | 200.55 | 7.36 | 3.81 | 195.45 | 200.58 | 193.98 | 195953 |
| 1720737300 | 193.19 | 4.44 | 2.35 | 192.66 | 195.5943 | 192.215 | 172080 |
| 1720650900 | 188.75 | 2.81 | 1.51 | 186.81 | 189.33 | 184.83 | 156167 |
| 1720564500 | 185.94 | -3.91 | -2.06 | 189.3 | 190.15 | 185.18 | 115287 |
| 1720478100 | 189.85 | -0.59 | -0.31 | 191.39 | 192.83 | 189.82 | 145086 |
| 1720218900 | 190.44 | 0.07 | 0.04 | 189.79 | 191.29 | 187.585 | 95387 |
| 1720040640 | 190.37 | -2.31 | -1.20 | 192.02 | 192.85 | 189.93 | 94135 |
| 1719959700 | 192.68 | 3.58 | 1.89 | 190.35 | 195 | 188.14 | 185727 |
| 1719873300 | 189.1 | 0.94 | 0.50 | 188.19 | 190.09 | 184.63 | 205087 |
| 1719614100 | 188.16 | 0.31 | 0.17 | 189.71 | 191.335 | 185.903 | 491335 |
| 1719527700 | 187.85 | 3.21 | 1.74 | 185.98 | 188.955 | 185.72 | 173637 |
| 1719441300 | 184.64 | -0.35 | -0.19 | 184.26 | 186.535 | 184.26 | 169789 |
| 1719354900 | 184.99 | -0.63 | -0.34 | 185.66 | 186.56 | 184.35 | 157766 |
| 1719268500 | 185.62 | -0.51 | -0.27 | 185.58 | 187.35 | 183.915 | 128350 |
| 1719009300 | 186.13 | 4.24 | 2.33 | 182.39 | 186.5 | 180.225 | 455403 |
| 1718922900 | 181.89 | -0.19 | -0.10 | 180.78 | 182.735 | 180.1 | 163614 |
| 1718750100 | 182.08 | -3.72 | -2.00 | 185.11 | 185.45 | 181.86 | 172459 |
| 1718663700 | 185.8 | 1.67 | 0.91 | 182.72 | 186.78 | 181.85 | 139247 |
| 1718404500 | 184.13 | 0.36 | 0.20 | 181.71 | 186.085 | 181.18 | 152494 |
| 1718318100 | 183.77 | -4.1 | -2.18 | 187.83 | 187.83 | 183.55 | 122704 |
| 1718231700 | 187.87 | 4.17 | 2.27 | 189.38 | 190.48 | 186.92 | 137878 |
| 1718145300 | 183.7 | 0.24 | 0.13 | 181.68 | 184.95 | 181.1 | 176913 |
| 1718058900 | 183.46 | -0.17 | -0.09 | 181.83 | 185.495 | 181.78 | 163420 |
| 1717799700 | 183.63 | -4.33 | -2.30 | 185.1 | 187.75 | 182.88 | 213173 |
| 1717713300 | 187.96 | -2.3 | -1.21 | 189.62 | 192.69 | 187.71 | 148065 |
| 1717626900 | 190.26 | 4.13 | 2.22 | 187.35 | 192.28 | 186.4 | 105198 |
| 1717540500 | 186.135 | 0.22 | 0.12 | 185.01 | 186.875 | 184.83 | 125232 |
| 1717454100 | 185.92 | -2.17 | -1.15 | 189.9 | 189.95 | 185.73 | 161158 |
| 1717194900 | 188.09 | -0.36 | -0.19 | 189.11 | 189.75 | 184.92 | 169970 |
| 1717108500 | 188.45 | -3.23 | -1.69 | 191.66 | 191.735 | 187.49 | 129061 |
| 1717022100 | 191.68 | -0.26 | -0.14 | 189.59 | 194.35 | 189.58 | 147870 |
| 1716935700 | 191.94 | -1.92 | -0.99 | 194.62 | 195.85 | 190.71 | 163308 |
| 1716590100 | 193.86 | 0.5 | 0.26 | 193.86 | 195.11 | 191.11 | 173808 |
| 1716503700 | 193.36 | 0.6 | 0.31 | 193.92 | 195.58 | 191.86 | 125470 |
| 1716417300 | 192.76 | -1.88 | -0.97 | 194.38 | 196.31 | 189.28 | 137472 |
| 1716330900 | 194.64 | -4.78 | -2.40 | 198.03 | 198.43 | 194.16 | 138067 |
| 1716244500 | 199.42 | 3.33 | 1.70 | 195.09 | 200.4422 | 194.92 | 152631 |
| 1715985300 | 196.09 | 0.04 | 0.02 | 196.82 | 198.31 | 195.505 | 134370 |
| 1715898900 | 196.05 | -2.62 | -1.32 | 198.17 | 198.67 | 194.695 | 144080 |
| 1715812500 | 198.67 | 3.03 | 1.55 | 198 | 199.345 | 196.465 | 148614 |
| 1715726100 | 195.64 | 3.04 | 1.58 | 195.73 | 197.3 | 193.42 | 114357 |
| 1715639700 | 192.6 | 0.15 | 0.08 | 194.35 | 195.14 | 191.54 | 110974 |
| 1715380500 | 192.45 | -1.07 | -0.55 | 194.67 | 195 | 191.87 | 164396 |
| 1715294100 | 193.52 | 5.39 | 2.87 | 188.87 | 194.616 | 188.87 | 167604 |
| 1715207700 | 188.13 | -4.55 | -2.36 | 190.48 | 192.7 | 187.1 | 169672 |
| 1715121300 | 192.68 | 3.71 | 1.96 | 189 | 193.61 | 187.14 | 199466 |
| 1715034900 | 188.97 | 6.56 | 3.60 | 183.8 | 189.21 | 183.38 | 184319 |
| 1714775700 | 182.41 | 0.34 | 0.19 | 185 | 185 | 179.475 | 186854 |
| 1714689300 | 182.07 | 3.1 | 1.73 | 180.07 | 182.2 | 177.12 | 223381 |
| 1714602900 | 178.97 | 5.1 | 2.93 | 175.7 | 183.06 | 174.28 | 233719 |
| 1714516500 | 173.87 | -8.6 | -4.71 | 180.36 | 182.4994 | 173.57 | 381052 |
| 1714430100 | 182.47 | 3.51 | 1.96 | 179.22 | 182.89 | 178.2 | 238084 |
| 1714170900 | 178.96 | 9.53 | 5.62 | 180 | 183.33 | 174.64 | 369697 |
| 1714084500 | 169.43 | -1.69 | -0.99 | 167.65 | 171.6 | 167.02 | 224531 |
| 1713998100 | 171.12 | 0.52 | 0.30 | 169.57 | 173.755 | 169.57 | 193871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
