News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 24.63 | 13.1654906992 | 187.08 | 212.725 | 178.58 | 1163003 | 200.39434705 | CS |
| 4 | 0.58 | 0.274712262587 | 211.13 | 212.725 | 178.58 | 842511 | 196.32171193 | CS |
| 12 | 14.58 | 7.39613453051 | 197.13 | 213.405 | 163 | 870141 | 185.19406198 | CS |
| 26 | 65.4 | 44.6996104162 | 146.31 | 213.405 | 129.57 | 693854 | 173.6399135 | CS |
| 52 | 147.1 | 227.673734716 | 64.61 | 213.405 | 62.991 | 658509 | 139.59715625 | CS |
| 156 | 173.67 | 456.545741325 | 38.04 | 213.405 | 24.76 | 483684 | 90.54598157 | CS |
| 260 | 168.43 | 389.163585952 | 43.28 | 213.405 | 13.6 | 470831 | 66.49175006 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 210.47 | 4.64 | 2.25 | 205.2 | 211.16 | 203.18 | 992296 |
| 1739922000 | 205.83 | 17.39 | 9.23 | 189.51 | 206 | 185.15 | 2113961 |
| 1739576400 | 188.44 | 5.27 | 2.88 | 184.64 | 190.74 | 180.17 | 974277 |
| 1739490000 | 183.17 | -3.42 | -1.83 | 187.08 | 187.3198 | 178.58 | 571427 |
| 1739403600 | 186.59 | 1.45 | 0.78 | 182.56 | 187.37 | 180.64 | 770185 |
| 1739317200 | 185.14 | -5.24 | -2.75 | 190.22 | 190.22 | 183.465 | 646644 |
| 1739230800 | 190.38 | 2.44 | 1.30 | 191.77 | 191.77 | 187.535 | 630525 |
| 1738971600 | 187.94 | -2.15 | -1.13 | 191.55 | 192.94 | 185.78 | 454264 |
| 1738885200 | 190.09 | -2.62 | -1.36 | 195.82 | 196.33 | 188.16 | 518780 |
| 1738798800 | 192.71 | 0.63 | 0.33 | 192.94 | 194.22 | 189.5001 | 497588 |
| 1738712400 | 192.08 | 0.93 | 0.49 | 194.3 | 194.8 | 187.6974 | 639844 |
| 1738626000 | 191.15 | -1.91 | -0.99 | 187.69 | 192.37 | 184.5887 | 650172 |
| 1738366800 | 193.06 | -0.59 | -0.30 | 195.76 | 198.54 | 192.685 | 1060394 |
| 1738280400 | 193.65 | -15.46 | -7.39 | 195 | 203.3615 | 180.49 | 2146262 |
| 1738194000 | 209.11 | 2.94 | 1.43 | 207.2 | 211.86 | 206.17 | 706280 |
| 1738107600 | 206.17 | 6.83 | 3.43 | 200.5 | 206.94 | 200.07 | 509074 |
| 1738021200 | 199.34 | -11.23 | -5.33 | 202.82 | 206.22 | 195.6 | 812644 |
| 1737762000 | 210.57 | 3.27 | 1.58 | 211.13 | 212.35 | 208.45 | 487779 |
| 1737675600 | 207.3 | 0 | 0.00 | 207.3 | 207.3 | 207.3 | 0 |
| 1737589200 | 207.3 | -3.86 | -1.83 | 211.16 | 212.16 | 206.461 | 643603 |
| 1737502800 | 211.16 | 4.58 | 2.22 | 211.69 | 213.405 | 209.3481 | 752660 |
| 1737157200 | 206.58 | 5.85 | 2.91 | 201.91 | 207.99 | 201.5 | 640227 |
| 1737070800 | 200.73 | 2.36 | 1.19 | 199.01 | 202.58 | 198.37 | 459411 |
| 1736984400 | 198.37 | 2.27 | 1.16 | 200.87 | 202 | 195.65 | 571981 |
| 1736898000 | 196.1 | 3 | 1.55 | 196.06 | 202.25 | 194.12 | 854865 |
| 1736811600 | 193.1 | 7.14 | 3.84 | 183.4 | 194.04 | 183.4 | 860380 |
| 1736552400 | 185.96 | 2.11 | 1.15 | 181.2 | 186.42 | 179.21 | 661533 |
| 1736379600 | 183.85 | 2.72 | 1.50 | 181.19 | 183.86 | 177.93 | 476888 |
| 1736293200 | 181.13 | -3.64 | -1.97 | 184.04 | 184.55 | 175.34 | 595859 |
| 1736206800 | 184.77 | 4.64 | 2.58 | 185.56 | 186.49 | 182.6 | 899737 |
| 1735947600 | 180.13 | 4.63 | 2.64 | 176.82 | 180.965 | 176.5 | 509166 |
| 1735861200 | 175.5 | 5.79 | 3.41 | 172.09 | 179.79 | 170.89 | 639556 |
| 1735688400 | 169.71 | 2.39 | 1.43 | 168.99 | 171.425 | 168 | 534244 |
| 1735602000 | 167.32 | -3.34 | -1.96 | 168.61 | 169.135 | 165.1254 | 430933 |
| 1735342800 | 170.66 | -4.98 | -2.84 | 173.73 | 175.3 | 168.18 | 487603 |
| 1735256400 | 175.64 | 1.12 | 0.64 | 173.54 | 175.725 | 172 | 319056 |
| 1735077840 | 174.52 | 1.91 | 1.11 | 173.34 | 175.22 | 171.84 | 233412 |
| 1734997200 | 172.61 | 2.64 | 1.55 | 170 | 174.286 | 167.46 | 662661 |
| 1734738000 | 169.97 | 0.38 | 0.22 | 164.33 | 171.145 | 164.2345 | 9790939 |
| 1734651600 | 169.59 | 4.32 | 2.61 | 166.86 | 170.975 | 164.85 | 1116876 |
| 1734565200 | 165.27 | -7.29 | -4.22 | 173.99 | 176.99 | 163 | 940059 |
| 1734478800 | 172.56 | -2.9 | -1.65 | 173.4 | 174.8 | 167.34 | 898329 |
| 1734392400 | 175.46 | 1.37 | 0.79 | 174 | 177.14 | 172.6914 | 608915 |
| 1734133200 | 174.09 | -3.08 | -1.74 | 177 | 178.005 | 172.66 | 585378 |
| 1734046800 | 177.17 | -3.85 | -2.13 | 181.75 | 182.885 | 177.03 | 799683 |
| 1733960400 | 181.02 | -0.69 | -0.38 | 182.96 | 184 | 180.79 | 697542 |
| 1733874000 | 181.71 | -2.48 | -1.35 | 184.65 | 186.34 | 180.65 | 579560 |
| 1733787600 | 184.19 | -9.33 | -4.82 | 190.87 | 190.87 | 179.47 | 1490477 |
| 1733528400 | 193.52 | -1.34 | -0.69 | 194.68 | 196.74 | 189.41 | 496980 |
| 1733442000 | 194.86 | 0.47 | 0.24 | 193.44 | 196.06 | 192.16 | 448648 |
| 1733355600 | 194.39 | 1.69 | 0.88 | 192.72 | 195.93 | 192.425 | 432508 |
| 1733269200 | 192.7 | -2.07 | -1.06 | 194.48 | 195.85 | 191 | 392111 |
| 1733182800 | 194.77 | 0.73 | 0.38 | 195 | 196.31 | 192.97 | 414323 |
| 1732917840 | 194.04 | -0.42 | -0.22 | 195.6 | 197.13 | 193.81 | 283217 |
| 1732750800 | 194.46 | -1.68 | -0.86 | 197.05 | 197.07 | 190.8464 | 470079 |
| 1732664400 | 196.14 | 1.05 | 0.54 | 194.77 | 198.24 | 193.2114 | 572355 |
| 1732578000 | 195.09 | 4.12 | 2.16 | 193.81 | 197.6816 | 191.5 | 1186453 |
| 1732318800 | 190.97 | 10.26 | 5.68 | 183.01 | 192.34 | 183.01 | 1076124 |
| 1732232400 | 180.71 | 0.01 | 0.01 | 181.21 | 182.74 | 179.0101 | 527142 |
| 1732146000 | 180.7 | -3.8 | -2.06 | 186.35 | 187.0281 | 180.38 | 642908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
