News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.2695 | -2.86881120161 | 218.54 | 219.655 | 207.39 | 341110 | 212.97562274 | CS |
| 4 | -12.3845 | -5.51267499054 | 224.655 | 230.55 | 207.39 | 362844 | 221.82569496 | CS |
| 12 | 12.7705 | 6.40125313283 | 199.5 | 230.55 | 186.238 | 350794 | 208.90250697 | CS |
| 26 | 44.1205 | 26.2387749034 | 168.15 | 230.55 | 160.12 | 347172 | 193.55675321 | CS |
| 52 | 45.9405 | 27.620092587 | 166.33 | 230.55 | 160.12 | 347660 | 183.82024487 | CS |
| 156 | 63.0305 | 42.2343205575 | 149.24 | 230.55 | 104.49 | 411350 | 158.10296144 | CS |
| 260 | 80.1605 | 60.6770872758 | 132.11 | 230.55 | 76.27 | 412191 | 147.21994442 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 212.27 | 3.83 | 1.84 | 209.01 | 212.785 | 208.31 | 882032 |
| 1734651600 | 208.44 | 0.8 | 0.39 | 209.5 | 210.81 | 208.055 | 314386 |
| 1734565200 | 207.64 | -5.48 | -2.57 | 213.92 | 214.77 | 207.39 | 333320 |
| 1734478800 | 213.12 | -4.21 | -1.94 | 214.5 | 216.28 | 212.75 | 363348 |
| 1734392400 | 217.33 | -0.5 | -0.23 | 216.46 | 218.78 | 216.46 | 438778 |
| 1734133200 | 217.83 | 0.21 | 0.10 | 218.54 | 219.655 | 217.1 | 255716 |
| 1734046800 | 217.62 | 0.69 | 0.32 | 220.6062 | 220.6062 | 217.47 | 246668 |
| 1733960400 | 216.93 | 0.62 | 0.29 | 217.365 | 217.38 | 215.58 | 272244 |
| 1733874000 | 216.31 | -2.32 | -1.06 | 216.56 | 218.99 | 212.56 | 309935 |
| 1733787600 | 218.63 | -5.59 | -2.49 | 222.92 | 223.145 | 218.18 | 252941 |
| 1733528400 | 224.22 | -1.15 | -0.51 | 225.705 | 225.96 | 223.325 | 244180 |
| 1733442000 | 225.37 | 0.99 | 0.44 | 224.62 | 226.39 | 224.23 | 244860 |
| 1733355600 | 224.38 | -2.96 | -1.30 | 227.53 | 227.53 | 223.33 | 302044 |
| 1733269200 | 227.34 | 1.61 | 0.71 | 226.15 | 229.235 | 224.29 | 369758 |
| 1733182800 | 225.73 | -1.37 | -0.60 | 228.31 | 228.31 | 224.5003 | 297356 |
| 1732917840 | 227.1 | 0.05 | 0.02 | 227.34 | 228.615 | 226.08 | 229442 |
| 1732750800 | 227.05 | -1.63 | -0.71 | 228.71 | 229.44 | 226.16 | 483678 |
| 1732664400 | 228.68 | 1.24 | 0.55 | 227.44 | 229.08 | 226.11 | 327442 |
| 1732578000 | 227.44 | 1.29 | 0.57 | 227.43 | 230.55 | 226.245 | 1258705 |
| 1732318800 | 226.15 | 0.93 | 0.41 | 224.655 | 227.16 | 224.655 | 349230 |
| 1732232400 | 225.22 | 4.37 | 1.98 | 221.905 | 225.47 | 220.72 | 292560 |
| 1732146000 | 220.85 | 1.68 | 0.77 | 221.57 | 222.67 | 219 | 524714 |
| 1732059600 | 219.17 | -2.43 | -1.10 | 219.1997 | 220.455 | 217.2 | 357822 |
| 1731973200 | 221.6 | 2.78 | 1.27 | 218.19 | 221.94 | 217.79 | 498799 |
| 1731714000 | 218.82 | 3.34 | 1.55 | 216.67 | 219.055 | 215.69 | 475908 |
| 1731627600 | 215.48 | 2.24 | 1.05 | 212.85 | 215.87 | 212.07 | 874230 |
| 1731541200 | 213.24 | 0.95 | 0.45 | 211.65 | 214.5 | 210.99 | 549809 |
| 1731454800 | 212.29 | 1.56 | 0.74 | 210.23 | 212.805 | 209.3 | 283063 |
| 1731368400 | 210.73 | 1.34 | 0.64 | 212.26 | 214.82 | 210.28 | 332602 |
| 1731109200 | 209.39 | 3.55 | 1.72 | 206.75 | 209.73 | 205.3 | 297270 |
| 1731022800 | 205.84 | -0.53 | -0.26 | 207.25 | 208.67 | 204.805 | 304986 |
| 1730936400 | 206.37 | 13.28 | 6.88 | 197.47 | 207.235 | 196.88 | 686919 |
| 1730850000 | 193.09 | 1.9 | 0.99 | 191.41 | 193.335 | 189.4 | 388548 |
| 1730763600 | 191.19 | -0.57 | -0.30 | 191.53 | 192.5773 | 190.06 | 243490 |
| 1730500800 | 191.76 | 0.06 | 0.03 | 191.86 | 194.65 | 191.55 | 244337 |
| 1730414400 | 191.7 | -3.37 | -1.73 | 194.41 | 196.75 | 191.64 | 308648 |
| 1730328000 | 195.07 | 1.52 | 0.79 | 194.59 | 196.74 | 194.57 | 300780 |
| 1730241600 | 193.55 | -0.68 | -0.35 | 193.405 | 194.77 | 192.86 | 324202 |
| 1730155200 | 194.23 | 2.46 | 1.28 | 193.21 | 194.99 | 193.21 | 221105 |
| 1729896000 | 191.77 | -2.96 | -1.52 | 195.01 | 196.47 | 191.0725 | 209294 |
| 1729809600 | 194.73 | 1.02 | 0.53 | 194.99 | 195.27 | 193 | 241657 |
| 1729723200 | 193.71 | -0.03 | -0.02 | 193.69 | 194.65 | 192.17 | 180818 |
| 1729636800 | 193.74 | -0.63 | -0.32 | 193.175 | 194.12 | 190.34 | 222400 |
| 1729550400 | 194.37 | -3.13 | -1.58 | 196.89 | 197.07 | 194.26 | 208445 |
| 1729291200 | 197.5 | -0.66 | -0.33 | 198.71 | 198.93 | 196.99 | 294700 |
| 1729204800 | 198.16 | 1.3 | 0.66 | 196.92 | 198.765 | 196.255 | 359780 |
| 1729118400 | 196.86 | 2.07 | 1.06 | 194.67 | 197.69 | 194.59 | 283220 |
| 1729032000 | 194.79 | 1.92 | 1.00 | 193.58 | 197.39 | 192.9 | 286234 |
| 1728945600 | 192.87 | 0.98 | 0.51 | 191.85 | 193.19 | 190.2 | 207893 |
| 1728686400 | 191.89 | 1.56 | 0.82 | 193.52 | 195 | 191.13 | 376003 |
| 1728600000 | 190.33 | -0.24 | -0.13 | 192.2441 | 192.46 | 189.85 | 252984 |
| 1728513600 | 190.57 | 0.99 | 0.52 | 189.53 | 191.61 | 188.79 | 303505 |
| 1728427200 | 189.58 | 2.98 | 1.60 | 187.24 | 190.36 | 187.24 | 316421 |
| 1728340800 | 186.6 | -10.93 | -5.53 | 196.19 | 196.19 | 186.238 | 540941 |
| 1728081600 | 197.53 | 1.06 | 0.54 | 197.95 | 198.31 | 196.47 | 259451 |
| 1727995200 | 196.47 | -3.19 | -1.60 | 198.2 | 198.825 | 196.125 | 385990 |
| 1727908800 | 199.66 | 0.44 | 0.22 | 199.05 | 200.63 | 198.95 | 295888 |
| 1727822400 | 199.22 | 0.36 | 0.18 | 198.52 | 200.03 | 197.4 | 305123 |
| 1727735520 | 198.86 | -1.09 | -0.55 | 199.335 | 199.335 | 196.075 | 395505 |
| 1727476800 | 199.95 | 0.95 | 0.48 | 199.5 | 201.55 | 198.21 | 366772 |
| 1727390400 | 199 | 2.46 | 1.25 | 196.47 | 200 | 196.40003 | 287042 |
| 1727304000 | 196.54 | -0.77 | -0.39 | 197.9 | 198.12 | 196.19 | 236532 |
| 1727217600 | 197.31 | -0.79 | -0.40 | 198.1 | 198.48 | 195.85 | 317539 |
| 1727131200 | 198.1 | 3.83 | 1.97 | 194.76 | 198.62 | 194.52 | 382120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
