News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.12 | 0.893873592782 | 237.17 | 247.11 | 220.75 | 667530 | 241.4483279 | CS |
| 4 | 16.325 | 7.32177696051 | 222.965 | 247.11 | 216.04 | 802999 | 234.84493365 | CS |
| 12 | 67.94 | 39.6498395098 | 171.35 | 247.11 | 169.2901 | 687569 | 219.824924 | CS |
| 26 | 82.11 | 52.2394706706 | 157.18 | 247.11 | 139.545 | 519254 | 195.34418613 | CS |
| 52 | 111.79 | 87.6784313725 | 127.5 | 247.11 | 117.58 | 566679 | 168.89198243 | CS |
| 156 | 118.03 | 97.3363021606 | 121.26 | 247.11 | 53.12 | 793392 | 103.32000219 | CS |
| 260 | 94.49 | 65.2555248619 | 144.8 | 362.07 | 53.12 | 784985 | 150.31606698 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 238.89 | -3.5 | -1.44 | 245.21 | 246 | 236.81 | 821757 |
| 1738280100 | 242.39 | 0.25 | 0.10 | 242.26 | 245.975 | 238.622 | 559310 |
| 1738193700 | 242.14 | -4.62 | -1.87 | 246 | 246.085 | 240.975 | 759897 |
| 1738107300 | 246.76 | 12.34 | 5.26 | 235.36 | 247.11 | 233.09 | 1043480 |
| 1738020900 | 234.42 | -0.59 | -0.25 | 223.21 | 238.44 | 220.75 | 561984 |
| 1737761700 | 235.01 | 0.01 | 0.00 | 237.17 | 241.42 | 234.12 | 411110 |
| 1737675300 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1737588900 | 235 | -3.17 | -1.33 | 238.17 | 239.425 | 230.52 | 756160 |
| 1737502500 | 238.17 | -2.72 | -1.13 | 246.5 | 246.82 | 237.49 | 970586 |
| 1737156900 | 240.89 | -0.83 | -0.34 | 244.21 | 245.175 | 240.17 | 549435 |
| 1737070500 | 241.72 | -0.12 | -0.05 | 242 | 246.825 | 240.395 | 721150 |
| 1736984100 | 241.84 | 5.48 | 2.32 | 239 | 244.1 | 235.81 | 1173210 |
| 1736897700 | 236.36 | 11.78 | 5.25 | 227.5 | 239.1 | 225.4 | 2215843 |
| 1736811300 | 224.58 | 5.96 | 2.73 | 222.53 | 229.43 | 220.75 | 1229328 |
| 1736552100 | 218.62 | -5.87 | -2.61 | 220.5 | 221.365 | 216.04 | 417612 |
| 1736379300 | 224.49 | 3.78 | 1.71 | 220.13 | 226.505 | 220.13 | 450455 |
| 1736292900 | 220.71 | -6.24 | -2.75 | 227.02 | 228.52 | 216.71 | 776845 |
| 1736206500 | 226.95 | 4.2 | 1.89 | 225.25 | 228 | 223.555 | 646201 |
| 1735947300 | 222.75 | 6.22 | 2.87 | 218.99 | 223.795 | 216.0001 | 471877 |
| 1735860900 | 216.53 | 1.98 | 0.92 | 214.18 | 216.85 | 208 | 551419 |
| 1735688100 | 214.55 | -2.84 | -1.31 | 218.64 | 218.64 | 212.7 | 306124 |
| 1735601700 | 217.39 | -0.91 | -0.42 | 214.8 | 218.25 | 212.81 | 454391 |
| 1735342500 | 218.3 | -5.6 | -2.50 | 223.71 | 225.11 | 217.09 | 263379 |
| 1735256100 | 223.9 | -2.32 | -1.03 | 224.88 | 226.54 | 222.76 | 284799 |
| 1735077840 | 226.22 | 5.22 | 2.36 | 222.49 | 226.5 | 221.44 | 222132 |
| 1734996900 | 221 | -0.37 | -0.17 | 220.34 | 222.03 | 218.5 | 631752 |
| 1734737700 | 221.37 | 3.94 | 1.81 | 216.93 | 223.77 | 215.965 | 538543 |
| 1734651300 | 217.43 | 2.29 | 1.06 | 217.66 | 226 | 215.69 | 699195 |
| 1734564900 | 215.14 | -3.84 | -1.75 | 220 | 224.085 | 213.96 | 728792 |
| 1734478500 | 218.98 | 2.27 | 1.05 | 215.79 | 219.37 | 214.36 | 469929 |
| 1734392100 | 216.71 | -2.9 | -1.32 | 220.11 | 225.27 | 216.3 | 540519 |
| 1734132900 | 219.61 | -4.89 | -2.18 | 224 | 225.975 | 218.13 | 528507 |
| 1734046500 | 224.5 | 7.51 | 3.46 | 216.47 | 224.95 | 215.92 | 698989 |
| 1733960100 | 216.99 | 5.56 | 2.63 | 214.67 | 217.95 | 212.335 | 353028 |
| 1733873700 | 211.43 | -3.31 | -1.54 | 212.41 | 215.93 | 207 | 418272 |
| 1733787300 | 214.74 | -4.94 | -2.25 | 216.8 | 219.94 | 213.36 | 657752 |
| 1733528100 | 219.68 | -1.54 | -0.70 | 221.97 | 224.27 | 217.1 | 417587 |
| 1733441700 | 221.22 | -8.13 | -3.54 | 226.78 | 228.065 | 220.18 | 670568 |
| 1733355300 | 229.35 | 9.63 | 4.38 | 220.54 | 229.7901 | 219.7301 | 947261 |
| 1733268900 | 219.72 | -0.79 | -0.36 | 220.22 | 225.43 | 218.09 | 530842 |
| 1733182500 | 220.51 | -3.23 | -1.44 | 223 | 225.8 | 219.56 | 623471 |
| 1732917840 | 223.74 | 4.83 | 2.21 | 218.75 | 224.27 | 218.59 | 283476 |
| 1732750500 | 218.91 | -3.53 | -1.59 | 222.78 | 222.88 | 217.26 | 605236 |
| 1732664100 | 222.44 | -0.97 | -0.43 | 221.5 | 224.33 | 219 | 711222 |
| 1732577700 | 223.41 | 6.21 | 2.86 | 217.33 | 223.95 | 216.23 | 952088 |
| 1732318500 | 217.2 | -1.99 | -0.91 | 214 | 217.87 | 211.4 | 1270166 |
| 1732232100 | 219.19 | 8.92 | 4.24 | 212 | 220.22 | 208.4947 | 989559 |
| 1732145700 | 210.27 | 26.32 | 14.31 | 209.96 | 213.86 | 198 | 2685100 |
| 1732059300 | 183.95 | 3.62 | 2.01 | 178.55 | 184.59 | 178.78 | 846906 |
| 1731972900 | 180.33 | 0.32 | 0.18 | 181.72 | 182.24 | 178.07 | 648843 |
| 1731713700 | 180.01 | -4 | -2.17 | 183.96 | 183.96 | 178.32 | 338996 |
| 1731627300 | 184.01 | -0.33 | -0.18 | 184.31 | 188.13 | 183.45 | 360107 |
| 1731540900 | 184.34 | -4.6 | -2.43 | 190 | 191.9699 | 183.29 | 803097 |
| 1731454500 | 188.94 | 5.3 | 2.89 | 183.75 | 192 | 183.64 | 740284 |
| 1731368100 | 183.64 | 11.14 | 6.46 | 172.5 | 184.31 | 171.6301 | 846324 |
| 1731108900 | 172.5 | 0.46 | 0.27 | 171.35 | 172.8 | 169.2901 | 379526 |
| 1731022500 | 172.04 | 5.16 | 3.09 | 167.43 | 172.35 | 167.43 | 461422 |
| 1730936100 | 166.88 | 1.08 | 0.65 | 166.31 | 169.1113 | 166.15 | 350650 |
| 1730849700 | 165.8 | 2.39 | 1.46 | 163.69 | 166.335 | 162.96 | 217720 |
| 1730763300 | 163.41 | -0.53 | -0.32 | 163.02 | 165.1498 | 161.78 | 226185 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
