News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.99 | -0.8776959379 | 226.73 | 228.41 | 223.92 | 828801 | 225.7114167 | CS |
| 4 | -24.27 | -9.74659652223 | 249.01 | 249.085 | 223.92 | 1161829 | 231.49762488 | CS |
| 12 | 2.83 | 1.27529178496 | 221.91 | 253.27 | 220.8216 | 1231541 | 236.98100913 | CS |
| 26 | 1.04 | 0.46490835941 | 223.7 | 253.27 | 218.65 | 1339372 | 233.72086237 | CS |
| 52 | 19.74 | 9.62926829268 | 205 | 253.27 | 204.53 | 1367237 | 232.04008628 | CS |
| 156 | 55.33 | 32.660409657 | 169.41 | 253.27 | 169.41 | 611889 | 221.73037189 | CS |
| 260 | 112.39 | 100.035603026 | 112.35 | 253.27 | 90.07 | 552482 | 192.74709243 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 224.74 | 0.06 | 0.03 | 225.71 | 226.77 | 223.92 | 722566 |
| 1735688400 | 224.68 | -0.03 | -0.01 | 224.96 | 227.24 | 223.92 | 821286 |
| 1735602000 | 224.71 | -2.22 | -0.98 | 225.2 | 226.87 | 224.115 | 878049 |
| 1735342800 | 226.93 | 0.34 | 0.15 | 226.335 | 227.915 | 225.61 | 902531 |
| 1735256400 | 226.59 | -0.95 | -0.42 | 226.73 | 228.41 | 226.405 | 705371 |
| 1735077840 | 227.54 | -0.1 | -0.04 | 226.97 | 228.715 | 226.515 | 394751 |
| 1734997200 | 227.64 | -0.05 | -0.02 | 227.28 | 227.99 | 224.745 | 938532 |
| 1734738000 | 227.69 | 1.42 | 0.63 | 226.1 | 229.42 | 225.53 | 1832026 |
| 1734651600 | 226.27 | -0.72 | -0.32 | 224.665 | 227.01 | 224.39 | 1715061 |
| 1734565200 | 226.99 | -0.65 | -0.29 | 227.58 | 229.23 | 226.43 | 985231 |
| 1734478800 | 227.64 | -2.18 | -0.95 | 228.52 | 229.44 | 225.7803 | 1159116 |
| 1734392400 | 229.82 | -2.42 | -1.04 | 232.08 | 234.88 | 228.1914 | 1635805 |
| 1734133200 | 232.24 | 0.12 | 0.05 | 230.03 | 233.51 | 229.71 | 763947 |
| 1734046800 | 232.12 | 0.23 | 0.10 | 234.045 | 234.6324 | 231.11 | 958171 |
| 1733960400 | 231.89 | -5.12 | -2.16 | 234.57 | 235.08 | 229.27 | 1696932 |
| 1733874000 | 237.01 | -3.5 | -1.46 | 240.215 | 240.215 | 235.85 | 1532496 |
| 1733787600 | 240.51 | -2.9 | -1.19 | 242.45 | 243.46 | 238.31 | 1183809 |
| 1733528400 | 243.41 | -0.9 | -0.37 | 244.515 | 245.15 | 242.0732 | 1192474 |
| 1733442000 | 244.31 | -4.03 | -1.62 | 249.01 | 249.01 | 243.9 | 1319343 |
| 1733355600 | 248.34 | -1.71 | -0.68 | 251.88 | 252.94 | 247.94 | 981756 |
| 1733269200 | 250.05 | 0.18 | 0.07 | 252.27 | 252.27 | 249.83 | 1220622 |
| 1733182800 | 249.87 | -1.68 | -0.67 | 251.02 | 251.02 | 248.555 | 949455 |
| 1732917840 | 251.55 | 1.86 | 0.74 | 250 | 253.27 | 249.975 | 1095691 |
| 1732750800 | 249.69 | 1.24 | 0.50 | 246.54 | 251.49 | 246.49 | 902999 |
| 1732664400 | 248.45 | 4.22 | 1.73 | 245.18 | 248.51 | 243.23 | 968459 |
| 1732578000 | 244.23 | -0.79 | -0.32 | 244.37 | 246.33 | 243.77 | 1483366 |
| 1732318800 | 245.02 | -0.67 | -0.27 | 246.24 | 247.55 | 244.65 | 936766 |
| 1732232400 | 245.69 | 2.49 | 1.02 | 241.66 | 245.83 | 241.435 | 992315 |
| 1732146000 | 243.2 | 2.22 | 0.92 | 241.36 | 243.64 | 240.53 | 771904 |
| 1732059600 | 240.98 | -1.89 | -0.78 | 241.36 | 243.93 | 240.79 | 786025 |
| 1731973200 | 242.87 | 2.63 | 1.09 | 239.63 | 244.29 | 239.245 | 1244388 |
| 1731714000 | 240.24 | -3.17 | -1.30 | 243.8 | 243.935 | 237.475 | 1789886 |
| 1731627600 | 243.41 | -6.56 | -2.62 | 248.8525 | 249.1 | 243.15 | 1450840 |
| 1731541200 | 249.97 | 1.18 | 0.47 | 248.95 | 251.1 | 247.96 | 1241016 |
| 1731454800 | 248.79 | -0.3 | -0.12 | 248.5 | 251.56 | 248.05 | 1269754 |
| 1731368400 | 249.09 | 0.68 | 0.27 | 249 | 251.52 | 248.41 | 1241458 |
| 1731109200 | 248.41 | 0.65 | 0.26 | 249 | 251 | 246.25 | 1360381 |
| 1731022800 | 247.76 | 2.38 | 0.97 | 250.17 | 250.22 | 246.32 | 1574878 |
| 1730936400 | 245.38 | 11.39 | 4.87 | 238.06 | 247.39 | 237.275 | 2187343 |
| 1730850000 | 233.99 | 0.1 | 0.04 | 234.41 | 236.73 | 231.92 | 1691675 |
| 1730763600 | 233.89 | -0.38 | -0.16 | 235.21 | 236.43 | 233.24 | 1035672 |
| 1730500800 | 234.27 | 6.19 | 2.71 | 230.67 | 237.865 | 230.35 | 1598168 |
| 1730414400 | 228.08 | -1.4 | -0.61 | 228.85 | 231.6 | 227.95 | 1260300 |
| 1730328000 | 229.48 | -2.29 | -0.99 | 231.4 | 231.4 | 228.565 | 1185834 |
| 1730241600 | 231.77 | -1.8 | -0.77 | 233.57 | 234.73 | 231.65 | 956895 |
| 1730155200 | 233.57 | -0.9 | -0.38 | 235.01 | 235.5 | 233.41 | 811199 |
| 1729896000 | 234.47 | -0.69 | -0.29 | 234.47 | 235.14 | 233.34 | 1009315 |
| 1729809600 | 235.16 | 0.64 | 0.27 | 234.24 | 236.95 | 234.24 | 865107 |
| 1729723200 | 234.52 | 0.35 | 0.15 | 233.73 | 234.99 | 233.06 | 753296 |
| 1729636800 | 234.17 | -2.37 | -1.00 | 235.44 | 235.79 | 233.68 | 990442 |
| 1729550400 | 236.54 | -0.89 | -0.37 | 237.43 | 239.11 | 236.01 | 848258 |
| 1729291200 | 237.43 | 1.79 | 0.76 | 236.41 | 238.155 | 234.835 | 1209653 |
| 1729204800 | 235.64 | -0.93 | -0.39 | 234.43 | 236.7 | 233.5816 | 1231775 |
| 1729118400 | 236.57 | 3.45 | 1.48 | 231.53 | 236.89 | 230.83 | 1700997 |
| 1729032000 | 233.12 | 8.31 | 3.70 | 224.73 | 236.41 | 224.73 | 3255987 |
| 1728945600 | 224.81 | 2.25 | 1.01 | 222.97 | 226.0275 | 221.95 | 1767768 |
| 1728686400 | 222.56 | 0.36 | 0.16 | 223 | 224.71 | 222.27 | 931393 |
| 1728600000 | 222.2 | 1.04 | 0.47 | 222.078 | 222.7 | 220.8216 | 1342352 |
| 1728513600 | 221.16 | 0.35 | 0.16 | 221.61 | 222.4 | 220.03 | 1295002 |
| 1728427200 | 220.81 | 1.31 | 0.60 | 220.56 | 221.33 | 219.69 | 1564242 |
| 1728340800 | 219.5 | -0.44 | -0.20 | 219.21 | 220.4987 | 218.67 | 1411667 |
| 1728081600 | 219.94 | -1.02 | -0.46 | 221.08 | 221.15 | 219.35 | 1691395 |
| 1727995200 | 220.96 | -0.68 | -0.31 | 222.4 | 222.4 | 220.14 | 1449420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
