News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -0.210770365687 | 189.78 | 193.5 | 186.685 | 1786357 | 190.37475108 | CS |
| 4 | -1.38 | -0.723422101069 | 190.76 | 193.77 | 182.1421 | 1894693 | 188.20533355 | CS |
| 12 | -13.98 | -6.87450826121 | 203.36 | 210.05 | 172.52 | 2264100 | 190.60521964 | CS |
| 26 | -33.84 | -15.1599319057 | 223.22 | 243.56 | 172.52 | 2215426 | 206.89965329 | CS |
| 52 | 0.53 | 0.280646015356 | 188.85 | 243.56 | 170.46 | 2303405 | 200.9446449 | CS |
| 156 | -47.98 | -20.2140208965 | 237.36 | 282.47 | 154.58 | 2126664 | 207.84832489 | CS |
| 260 | -67.62 | -26.3112840467 | 257 | 303.72 | 154.58 | 2065602 | 222.74596882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 189.38 | -0.61 | -0.32 | 190.65 | 193.55 | 189.11 | 1776052 |
| 1739490000 | 189.99 | 0.47 | 0.25 | 189.91 | 190.75 | 189.138 | 1848867 |
| 1739403600 | 189.52 | -3.9 | -2.02 | 189.4 | 190.505 | 187.0708 | 1766431 |
| 1739317200 | 193.42 | 3.54 | 1.86 | 189.18 | 193.5 | 189 | 1821939 |
| 1739230800 | 189.88 | 1.04 | 0.55 | 189.57 | 190.09 | 187.23 | 1957897 |
| 1738971600 | 188.84 | -0.91 | -0.48 | 189.78 | 189.78 | 186.685 | 1577427 |
| 1738885200 | 189.75 | 2.29 | 1.22 | 188.305 | 189.87 | 186.72 | 1407024 |
| 1738798800 | 187.46 | 3.33 | 1.81 | 186.81 | 188.22 | 184.818 | 1869738 |
| 1738712400 | 184.13 | -1.24 | -0.67 | 183.77 | 184.83 | 182.1421 | 1449580 |
| 1738626000 | 185.37 | 0.42 | 0.23 | 184.82 | 186.5 | 182.15 | 1831616 |
| 1738366800 | 184.95 | -0.87 | -0.47 | 185.28 | 187.63 | 184.34 | 1567809 |
| 1738280400 | 185.82 | 2.19 | 1.19 | 186.23 | 187.31 | 184.05 | 1452067 |
| 1738194000 | 183.63 | -3.3 | -1.77 | 186.84 | 187.79 | 183.12 | 1735116 |
| 1738107600 | 186.93 | -5.11 | -2.66 | 190.22 | 191.31 | 186.17 | 1996521 |
| 1738021200 | 192.04 | 6.96 | 3.76 | 190.91 | 192.85 | 187.97 | 2799663 |
| 1737762000 | 185.08 | -0.21 | -0.11 | 186 | 186.95 | 184.89 | 1213875 |
| 1737675600 | 185.29 | 0 | 0.00 | 185.29 | 185.29 | 185.29 | 0 |
| 1737589200 | 185.29 | -4.64 | -2.44 | 188.46 | 188.965 | 183.65 | 2678014 |
| 1737502800 | 189.93 | -0.46 | -0.24 | 191.31 | 193.77 | 189.33 | 2455167 |
| 1737157200 | 190.39 | 0.32 | 0.17 | 190.76 | 191.75 | 189.43 | 2882301 |
| 1737070800 | 190.07 | 9.75 | 5.41 | 181 | 190.53 | 180.411 | 3543808 |
| 1736984400 | 180.32 | 1.52 | 0.85 | 184.05 | 185.295 | 180.07 | 2230826 |
| 1736898000 | 178.8 | 1.86 | 1.05 | 176.88 | 180.3 | 176.26 | 2124340 |
| 1736811600 | 176.94 | 3.48 | 2.01 | 174.66 | 177.2 | 173.78 | 2408710 |
| 1736552400 | 173.46 | -5.73 | -3.20 | 173.56 | 176.52 | 172.51 | 3538270 |
| 1736379600 | 179.19 | 2.02 | 1.14 | 176.55 | 179.32 | 174.78 | 2046323 |
| 1736293200 | 177.17 | -3.09 | -1.71 | 180.13 | 180.96 | 176.9 | 2095750 |
| 1736206800 | 180.26 | -2.3 | -1.26 | 181.57 | 183.48 | 179.87 | 2261506 |
| 1735947600 | 182.56 | 1.53 | 0.85 | 181.27 | 183.73 | 180.11 | 1817118 |
| 1735861200 | 181.03 | -2.38 | -1.30 | 184.09 | 184.6883 | 180.57 | 3141948 |
| 1735688400 | 183.41 | 1.49 | 0.82 | 182.95 | 184.05 | 181.19 | 2115462 |
| 1735602000 | 181.92 | 0.05 | 0.03 | 181.87 | 182.2323 | 179.85 | 1886983 |
| 1735342800 | 181.87 | -2.11 | -1.15 | 182 | 184.33 | 181.51 | 1640910 |
| 1735256400 | 183.98 | -0.73 | -0.40 | 184.4 | 184.4 | 182.59 | 1461557 |
| 1735077840 | 184.71 | 0.33 | 0.18 | 182.62 | 184.75 | 182.54 | 788398 |
| 1734997200 | 184.38 | 0.65 | 0.35 | 182.64 | 184.61 | 181.04 | 2593219 |
| 1734738000 | 183.73 | 4.33 | 2.41 | 182.08 | 186.51 | 181.83 | 5750241 |
| 1734651600 | 179.4 | -5.45 | -2.95 | 184.7 | 184.7 | 179.04 | 4709769 |
| 1734565200 | 184.85 | -8.41 | -4.35 | 191.77 | 192.9 | 184.54 | 4186111 |
| 1734478800 | 193.26 | -0.47 | -0.24 | 191.2 | 196.75 | 190.405 | 2637391 |
| 1734392400 | 193.73 | -3.43 | -1.74 | 196.51 | 198.74 | 193.57 | 2218919 |
| 1734133200 | 197.16 | -0.69 | -0.35 | 197.18 | 198.58 | 196.12 | 1995535 |
| 1734046800 | 197.85 | -1.74 | -0.87 | 199.56 | 200.59 | 197.38 | 1922606 |
| 1733960400 | 199.59 | 0.06 | 0.03 | 199.52 | 200.5914 | 198.08 | 2356852 |
| 1733874000 | 199.53 | -9.51 | -4.55 | 207.34 | 208.04 | 198.8 | 2653182 |
| 1733787600 | 209.04 | 1.94 | 0.94 | 206.69 | 210.05 | 206.1 | 2872249 |
| 1733528400 | 207.1 | -2.06 | -0.98 | 209.58 | 210.6589 | 205.02 | 2676142 |
| 1733442000 | 209.16 | 1.66 | 0.80 | 205.3 | 209.31 | 205.3 | 2287668 |
| 1733355600 | 207.5 | -0.29 | -0.14 | 206.53 | 207.94 | 204.67797 | 2529159 |
| 1733269200 | 207.79 | 0.46 | 0.22 | 208.43 | 209.37 | 206.53 | 2551297 |
| 1733182800 | 207.33 | -1.67 | -0.80 | 207.54 | 208.51 | 205.71 | 2371678 |
| 1732917840 | 209 | -0.3 | -0.14 | 209.3 | 209.77 | 207.53 | 1610157 |
| 1732750800 | 209.3 | 1.3 | 0.63 | 208 | 209.665 | 207.83 | 1669409 |
| 1732664400 | 208 | 0.45 | 0.22 | 206.57 | 208.83 | 205.3668 | 1791435 |
| 1732578000 | 207.55 | 3.24 | 1.59 | 205.47 | 208.04 | 204.7019 | 3600271 |
| 1732318800 | 204.31 | 1.5 | 0.74 | 203.1 | 205.185 | 202.8 | 2016037 |
| 1732232400 | 202.81 | 1.93 | 0.96 | 200.88 | 203.51 | 198.71 | 1961717 |
| 1732146000 | 200.88 | -0.27 | -0.13 | 200 | 201.55 | 198.92 | 2243615 |
| 1732059600 | 201.15 | 2.31 | 1.16 | 199.25 | 201.77 | 198.23 | 2513980 |
| 1731973200 | 198.84 | 2.39 | 1.22 | 195.5 | 199.11 | 194.125 | 2369711 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
