News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.17 | 5.56690755046 | 200.65 | 217.68 | 198.7696 | 165508 | 210.46319214 | CS |
| 4 | 6.77 | 3.30163374787 | 205.05 | 217.68 | 189.87 | 149673 | 202.93263958 | CS |
| 12 | 27.16 | 14.7081122062 | 184.66 | 217.68 | 181 | 159704 | 198.40038149 | CS |
| 26 | 57.64 | 37.3848748216 | 154.18 | 217.68 | 151.18 | 168479 | 188.61503647 | CS |
| 52 | 49.89 | 30.8096090903 | 161.93 | 217.68 | 134.06 | 167924 | 168.66142396 | CS |
| 156 | 111 | 110.097202936 | 100.82 | 217.68 | 73.2 | 147728 | 134.88898316 | CS |
| 260 | 157.47 | 289.733210672 | 54.35 | 217.68 | 41.5 | 158758 | 108.24921576 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 211.82 | -1.77 | -0.83 | 214.13 | 217.68 | 211.365 | 307237 |
| 1726612800 | 213.59 | 1.8 | 0.85 | 212.37 | 215.935 | 212 | 138894 |
| 1726526400 | 211.79 | 2.71 | 1.30 | 209.09 | 211.93 | 206.22 | 131294 |
| 1726267200 | 209.08 | 5.28 | 2.59 | 205.1 | 209.54 | 202.31 | 121438 |
| 1726180800 | 203.8 | 3.63 | 1.81 | 200.65 | 204.12 | 198.7696 | 128675 |
| 1726094400 | 200.17 | 4.98 | 2.55 | 196.53 | 200.59 | 192.5 | 142511 |
| 1726008000 | 195.19 | 3.12 | 1.62 | 192.77 | 196.02 | 191.05 | 136755 |
| 1725921600 | 192.07 | 1.46 | 0.77 | 191.31 | 193.37 | 189.87 | 172913 |
| 1725662400 | 190.61 | -1.7 | -0.88 | 192.03 | 192.9 | 190.075 | 106513 |
| 1725576000 | 192.31 | -2.95 | -1.51 | 195 | 195.84 | 191.47 | 140010 |
| 1725489600 | 195.26 | -2.21 | -1.12 | 196.14 | 197.66 | 194.61 | 150741 |
| 1725403200 | 197.47 | -9.47 | -4.58 | 205.62 | 206.59 | 196.05 | 158602 |
| 1725057600 | 206.94 | 2.72 | 1.33 | 205.29 | 207.97 | 203.51 | 284267 |
| 1724971200 | 204.22 | 0.27 | 0.13 | 205.09 | 206.72 | 203.85 | 118398 |
| 1724884800 | 203.95 | -0.82 | -0.40 | 205.23 | 206.38 | 203.64 | 108974 |
| 1724798400 | 204.77 | -0.11 | -0.05 | 204 | 206.34 | 202.66 | 122874 |
| 1724712000 | 204.88 | 1.94 | 0.96 | 204.87 | 207.5 | 203.85 | 131348 |
| 1724452800 | 202.94 | -0.36 | -0.18 | 204 | 206.44 | 202.83 | 142308 |
| 1724366400 | 203.3 | -1.48 | -0.72 | 205.05 | 206.04 | 202.435 | 100033 |
| 1724280000 | 204.78 | 3.31 | 1.64 | 203.34 | 205.745 | 201.21 | 95266 |
| 1724193600 | 201.47 | -2.04 | -1.00 | 203.33 | 203.49 | 200.735 | 84376 |
| 1724107200 | 203.51 | 3.53 | 1.77 | 199.77 | 203.94 | 199.69 | 86178 |
| 1723848000 | 199.98 | -1.64 | -0.81 | 200.9 | 202.53 | 198.65 | 171564 |
| 1723761600 | 201.62 | 4.78 | 2.43 | 201 | 203.43 | 199.46 | 203452 |
| 1723675200 | 196.84 | 2.3 | 1.18 | 195.76 | 197.885 | 194.37 | 128990 |
| 1723588800 | 194.54 | 3.82 | 2.00 | 192.71 | 195.49 | 191.45 | 93046 |
| 1723502400 | 190.72 | -0.73 | -0.38 | 191.45 | 192.17 | 188.84 | 83775 |
| 1723243200 | 191.45 | -0.85 | -0.44 | 191.99 | 194.307 | 190.4446 | 104344 |
| 1723156800 | 192.3 | 4.81 | 2.57 | 190.09 | 192.97 | 188.94 | 114289 |
| 1723070400 | 187.49 | -1.79 | -0.95 | 192.27 | 192.55 | 187.34 | 101526 |
| 1722984000 | 189.28 | 1.45 | 0.77 | 188.99 | 191.61 | 188.65 | 136933 |
| 1722897600 | 187.83 | -7.52 | -3.85 | 188.64 | 190.54 | 185.84 | 215762 |
| 1722638400 | 195.35 | -6.69 | -3.31 | 194.83 | 196.75 | 191.02 | 172096 |
| 1722552000 | 202.04 | -4.12 | -2.00 | 206.78 | 209.9999 | 198.85 | 191967 |
| 1722465600 | 206.16 | 4.1 | 2.03 | 204.34 | 208.38 | 201.37 | 330200 |
| 1722379200 | 202.06 | -3.33 | -1.62 | 207.22 | 207.3 | 200.63 | 123839 |
| 1722292800 | 205.39 | -0.9 | -0.44 | 207.8 | 210.295 | 203.04 | 269021 |
| 1722033600 | 206.29 | 4.76 | 2.36 | 205.18 | 206.62 | 202.47 | 115701 |
| 1721947200 | 201.53 | 0.42 | 0.21 | 200.86 | 205.94 | 198.46 | 160890 |
| 1721860800 | 201.11 | -3.3 | -1.61 | 203.44 | 206.42 | 201.02 | 197523 |
| 1721774400 | 204.41 | 2.89 | 1.43 | 202.25 | 206.57 | 199.94 | 250739 |
| 1721688000 | 201.52 | 10.96 | 5.75 | 192.24 | 201.57 | 191.82 | 266445 |
| 1721428800 | 190.56 | -3.43 | -1.77 | 194.59 | 194.59 | 181 | 373348 |
| 1721342400 | 193.99 | -2.87 | -1.46 | 196.83 | 198.01 | 193.29 | 280666 |
| 1721256000 | 196.86 | -4.55 | -2.26 | 199.27 | 201.82 | 196.515 | 238159 |
| 1721169600 | 201.41 | 5.21 | 2.66 | 198.12 | 202.16 | 197.04 | 230448 |
| 1721083200 | 196.2 | 3.21 | 1.66 | 194.74 | 197.03 | 194.66 | 203464 |
| 1720824000 | 192.99 | 0.32 | 0.17 | 194.36 | 195.85 | 192.89 | 109280 |
| 1720737600 | 192.67 | 4.13 | 2.19 | 192.23 | 195.35 | 191.3 | 124598 |
| 1720651200 | 188.54 | 3.08 | 1.66 | 186.35 | 188.735 | 185.78 | 95683 |
| 1720564800 | 185.46 | -2.32 | -1.24 | 187.31 | 187.845 | 185.46 | 99356 |
| 1720478400 | 187.78 | 0.4 | 0.21 | 189.04 | 190.33 | 187.77 | 141811 |
| 1720219200 | 187.38 | -1.3 | -0.69 | 188.88 | 188.88 | 185.39 | 115195 |
| 1720040640 | 188.68 | 1.83 | 0.98 | 187.67 | 189.17 | 186.69 | 103181 |
| 1719960000 | 186.85 | 2.08 | 1.13 | 185.11 | 187.48 | 184.89 | 147210 |
| 1719873600 | 184.77 | -1.37 | -0.74 | 186.75 | 186.84 | 183.1453 | 183988 |
| 1719614400 | 186.14 | 0 | 0.00 | 186.14 | 186.14 | 186.14 | 0 |
| 1719528000 | 186.14 | 1.84 | 1.00 | 184.66 | 186.87 | 184.44 | 115031 |
| 1719441600 | 184.3 | -1.93 | -1.04 | 185.37 | 186.28 | 183.56 | 154746 |
| 1719355200 | 186.23 | -0.83 | -0.44 | 187.47 | 187.47 | 185.59 | 124408 |
| 1719268800 | 187.06 | -1.35 | -0.72 | 188.71 | 189.19 | 186.53 | 140913 |
| 1719009600 | 188.41 | 1.53 | 0.82 | 187.26 | 188.69 | 183.95 | 447815 |
| 1718923200 | 186.88 | -3.67 | -1.93 | 189.76 | 191.23 | 186.4205 | 100931 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
