News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -0.26170105687 | 198.7 | 207.9 | 197 | 11479 | 201.55048373 | CS |
| 4 | -28.74 | -12.6652564781 | 226.92 | 229.35 | 197 | 14761 | 212.21440795 | CS |
| 12 | -32.83 | -14.2115059954 | 231.01 | 242.26 | 197 | 11808 | 221.20739232 | CS |
| 26 | -22.8 | -10.3176758078 | 220.98 | 251.63 | 197 | 12592 | 227.58690717 | CS |
| 52 | -16.6 | -7.72883881181 | 214.78 | 251.63 | 197 | 10972 | 223.18430797 | CS |
| 156 | -62.06 | -23.8472179527 | 260.24 | 274.46 | 155.6 | 11606 | 217.2091702 | CS |
| 260 | -130.79 | -39.7574246892 | 328.97 | 354.17 | 155.6 | 12526 | 241.21222233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 198.18 | -4.12 | -2.04 | 200.5 | 201.1533 | 197.86 | 15332 |
| 1735256400 | 202.3 | 1.3 | 0.65 | 199.49 | 202.7499 | 198.41 | 9064 |
| 1735077840 | 201 | 1.51 | 0.76 | 200.45 | 201 | 197.1903 | 4771 |
| 1734997200 | 199.49 | -3.4 | -1.68 | 202.39 | 207.9 | 197 | 13845 |
| 1734738000 | 202.89 | 1.94 | 0.97 | 203.415 | 203.415 | 200.44 | 15654 |
| 1734651600 | 200.95 | -0.35 | -0.17 | 205.77 | 205.77 | 200.04 | 15277 |
| 1734565200 | 201.3 | -12.04 | -5.64 | 213.54 | 216.9008 | 200.16 | 16979 |
| 1734478800 | 213.34 | 1 | 0.47 | 212.83 | 215 | 211 | 10565 |
| 1734392400 | 212.34 | -0.43 | -0.20 | 213.37 | 215 | 211.71 | 7055 |
| 1734133200 | 212.77 | 1.92 | 0.91 | 216.3998 | 216.3998 | 209.7 | 11277 |
| 1734046800 | 210.85 | -3.05 | -1.43 | 214.79 | 216.45 | 210.8 | 12768 |
| 1733960400 | 213.9 | -0.14 | -0.07 | 216.55 | 217.565 | 212.76 | 53813 |
| 1733874000 | 214.04 | -1.92 | -0.89 | 213.86 | 217.6508 | 213.27 | 16401 |
| 1733787600 | 215.96 | -3.44 | -1.57 | 219.27 | 219.27 | 213.93 | 15816 |
| 1733528400 | 219.4 | -0.99 | -0.45 | 218.15 | 220.475 | 217.4547 | 11663 |
| 1733442000 | 220.39 | -1.33 | -0.60 | 221.7 | 221.7 | 217.5 | 12444 |
| 1733355600 | 221.72 | 0.37 | 0.17 | 221.35 | 227.5 | 220.01 | 14154 |
| 1733269200 | 221.35 | -4.01 | -1.78 | 226.23 | 226.23 | 219.1809 | 8066 |
| 1733182800 | 225.36 | 1.75 | 0.78 | 222.81 | 229.35 | 220.93 | 16645 |
| 1732917840 | 223.61 | -1.05 | -0.47 | 227.02 | 229.3 | 223.61 | 6512 |
| 1732750800 | 224.66 | 6.17 | 2.82 | 222.2 | 226.515 | 222.2 | 10312 |
| 1732664400 | 218.49 | -5.4 | -2.41 | 222.5 | 222.65 | 218.49 | 4124 |
| 1732578000 | 223.89 | 1.8 | 0.81 | 222.8 | 227 | 222.8 | 9659 |
| 1732318800 | 222.09 | 2.86 | 1.30 | 221.64 | 226.08 | 221.21 | 10557 |
| 1732232400 | 219.23 | 0.57 | 0.26 | 221.37 | 223.634 | 219.23 | 7626 |
| 1732146000 | 218.66 | -2.41 | -1.09 | 220 | 220 | 215.575 | 8269 |
| 1732059600 | 221.07 | 3.55 | 1.63 | 217.87 | 221.07 | 217.57 | 4038 |
| 1731973200 | 217.52 | 0.37 | 0.17 | 217.17 | 223 | 216 | 6676 |
| 1731714000 | 217.15 | -0.59 | -0.27 | 216.48 | 218 | 216 | 6979 |
| 1731627600 | 217.74 | -3.88 | -1.75 | 222.79 | 222.79 | 215.27 | 7203 |
| 1731541200 | 221.62 | -1.93 | -0.86 | 223.55 | 225.48 | 221.62 | 7085 |
| 1731454800 | 223.55 | -1.45 | -0.64 | 223.67 | 228.5 | 222.71 | 7731 |
| 1731368400 | 225 | -5.19 | -2.25 | 230 | 233.77 | 224.84 | 12846 |
| 1731109200 | 230.19 | -2.03 | -0.87 | 223.1 | 233.17 | 223.1 | 10472 |
| 1731022800 | 232.22 | -0.04 | -0.02 | 236 | 242.26 | 229.0501 | 32004 |
| 1730936400 | 232.26 | 2.26 | 0.98 | 237.69 | 238.23 | 230 | 23814 |
| 1730850000 | 230 | 8.36 | 3.77 | 222.52 | 230 | 222 | 11299 |
| 1730763600 | 221.64 | -4.6 | -2.03 | 226.24 | 232.99 | 218.04 | 16086 |
| 1730500800 | 226.24 | -0.79 | -0.35 | 229.97 | 231.02 | 224.68 | 9016 |
| 1730414400 | 227.03 | -2.97 | -1.29 | 231.86 | 231.86 | 227.03 | 10259 |
| 1730328000 | 230 | 2.31 | 1.01 | 228.98 | 232.1 | 227.7 | 11084 |
| 1730241600 | 227.69 | -0.46 | -0.20 | 226.95 | 227.69 | 226.95 | 6382 |
| 1730155200 | 228.15 | 2.84 | 1.26 | 227.71 | 228.15 | 227.2 | 4453 |
| 1729896000 | 225.31 | -1.39 | -0.61 | 228.6 | 229.58 | 225.31 | 4974 |
| 1729809600 | 226.7 | 0.09 | 0.04 | 227.1 | 227.945 | 225.55 | 6263 |
| 1729723200 | 226.61 | -2.67 | -1.16 | 227.04 | 229.2 | 225 | 12872 |
| 1729636800 | 229.28 | 0.31 | 0.14 | 230.87 | 230.87 | 228.71 | 3348 |
| 1729550400 | 228.97 | -5.83 | -2.48 | 235.01 | 235.01 | 228.97 | 7576 |
| 1729291200 | 234.8 | 5.03 | 2.19 | 232.05 | 236.9 | 229.54 | 14690 |
| 1729204800 | 229.77 | -3.2 | -1.37 | 232.01 | 232.01 | 227.65 | 15427 |
| 1729118400 | 232.97 | -0.83 | -0.36 | 235.01 | 238.5 | 232.97 | 14980 |
| 1729032000 | 233.8 | 3.35 | 1.45 | 230.28 | 234.51 | 229.87 | 9468 |
| 1728945600 | 230.45 | 2.03 | 0.89 | 227.94 | 230.45 | 227.01 | 11029 |
| 1728686400 | 228.42 | 0.76 | 0.33 | 226.26 | 229.5 | 226.26 | 6092 |
| 1728600000 | 227.66 | -3.21 | -1.39 | 229.24 | 229.79 | 225.1 | 10835 |
| 1728513600 | 230.87 | 2.56 | 1.12 | 229.43 | 230.87 | 228.05 | 9156 |
| 1728427200 | 228.31 | 0.5 | 0.22 | 229.55 | 229.55 | 226.99 | 5664 |
| 1728340800 | 227.81 | -2.92 | -1.27 | 229.2 | 235.78 | 227.81 | 16452 |
| 1728081600 | 230.73 | 1.48 | 0.65 | 231.5 | 232.155 | 230.205 | 9853 |
| 1727995200 | 229.25 | -6.4 | -2.72 | 234.01 | 234.01 | 229.11 | 9538 |
| 1727908800 | 235.65 | -2.88 | -1.21 | 239.95 | 240.21 | 235.01 | 9145 |
| 1727822400 | 238.53 | -3.83 | -1.58 | 242.9 | 243.98 | 238.24 | 12498 |
| 1727735520 | 242.36 | -3.22 | -1.31 | 244.33 | 246.265 | 240.7387 | 12730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
