News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.01 | -3.90753751409 | 230.58 | 231.29 | 221.57 | 2143829 | 226.03594595 | CS |
| 4 | -2.18 | -0.974301675978 | 223.75 | 257.65 | 220.7301 | 2318695 | 235.44922159 | CS |
| 12 | 13.07 | 6.26858513189 | 208.5 | 257.65 | 203.4 | 1820372 | 223.60125123 | CS |
| 26 | 50.88 | 29.8084246294 | 170.69 | 257.65 | 167.6632 | 1653214 | 203.37628486 | CS |
| 52 | 61.06 | 38.0412435362 | 160.51 | 257.65 | 151.69 | 1783031 | 180.98288957 | CS |
| 156 | 105.69 | 91.2064204349 | 115.88 | 257.65 | 112.09 | 1829825 | 161.62295227 | CS |
| 260 | 162.49 | 275.033852404 | 59.08 | 257.65 | 27.06 | 1804781 | 123.10459906 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 223.65 | -6.55 | -2.85 | 231.015 | 231.015 | 223.39 | 2080936 |
| 1738280400 | 230.2 | 2.16 | 0.95 | 229.79 | 231.29 | 228.25 | 1499325 |
| 1738194000 | 228.04 | 1.57 | 0.69 | 226.01 | 230.14 | 225.2 | 1439912 |
| 1738107600 | 226.47 | 2.01 | 0.90 | 226.38 | 227.82 | 223 | 2396687 |
| 1738021200 | 224.46 | -7.4 | -3.19 | 230.58 | 230.75 | 221.88 | 3302285 |
| 1737762000 | 231.86 | -1.5 | -0.64 | 236 | 238.9 | 230.95 | 2574968 |
| 1737675600 | 233.36 | 0 | 0.00 | 233.36 | 233.36 | 233.36 | 0 |
| 1737589200 | 233.36 | -16.27 | -6.52 | 244.52 | 244.52 | 232.8 | 4561920 |
| 1737502800 | 249.63 | -3.13 | -1.24 | 252.09 | 254.5348 | 248.34 | 3327599 |
| 1737157200 | 252.76 | -0.9 | -0.35 | 254.98 | 257.64999 | 251.39 | 2454948 |
| 1737070800 | 253.66 | 7.78 | 3.16 | 245.8 | 254.2 | 244.5 | 2807297 |
| 1736984400 | 245.88 | 2.79 | 1.15 | 244.32 | 248.61 | 243.24 | 2478124 |
| 1736898000 | 243.09 | 13.65 | 5.95 | 229.78 | 243.42 | 229.75 | 3167377 |
| 1736811600 | 229.44 | 4.22 | 1.87 | 225.68 | 230.11 | 224.1076 | 1788224 |
| 1736552400 | 225.22 | 0.03 | 0.01 | 227.67 | 229.63 | 223.67 | 1634964 |
| 1736379600 | 225.19 | 1.68 | 0.75 | 222.16 | 225.525 | 220.7301 | 1373191 |
| 1736293200 | 223.51 | -0.4 | -0.18 | 224.94 | 225.9599 | 221.6328 | 1074286 |
| 1736206800 | 223.91 | 1.43 | 0.64 | 223.75 | 225.52 | 222.7492 | 1455778 |
| 1735947600 | 222.48 | 1.88 | 0.85 | 222 | 224.76 | 221.455 | 1417755 |
| 1735861200 | 220.6 | 5.73 | 2.67 | 217.65 | 222.201 | 216.45 | 2126667 |
| 1735688400 | 214.87 | 1.8 | 0.84 | 213.16 | 215.85 | 213.16 | 1166298 |
| 1735602000 | 213.07 | 2.59 | 1.23 | 212.79 | 215 | 210.36 | 1186516 |
| 1735342800 | 210.48 | 0.21 | 0.10 | 209.81 | 211.46 | 209.01 | 685136 |
| 1735256400 | 210.27 | -0.22 | -0.10 | 210.56 | 210.879 | 209 | 1039828 |
| 1735077840 | 210.49 | 1.11 | 0.53 | 210.19 | 210.9495 | 208.2 | 557478 |
| 1734997200 | 209.38 | 0.49 | 0.23 | 208.65 | 209.44 | 206.36 | 1377100 |
| 1734738000 | 208.89 | 2.95 | 1.43 | 205.66 | 210.23 | 204.77 | 2599375 |
| 1734651600 | 205.94 | -0.71 | -0.34 | 208.66 | 209.3006 | 203.4 | 2335236 |
| 1734565200 | 206.65 | -4.03 | -1.91 | 210.66 | 211.9 | 205.48 | 1852986 |
| 1734478800 | 210.68 | 0.14 | 0.07 | 209 | 210.83 | 207.31 | 1571725 |
| 1734392400 | 210.54 | -2.52 | -1.18 | 212.49 | 213.73 | 209.89 | 1673087 |
| 1734133200 | 213.06 | -1.57 | -0.73 | 215.29 | 215.45 | 212.42 | 1202538 |
| 1734046800 | 214.63 | -0.57 | -0.26 | 214.79 | 216.42 | 213.655 | 1235037 |
| 1733960400 | 215.2 | 2.37 | 1.11 | 213 | 216.3 | 212.81 | 1942521 |
| 1733874000 | 212.83 | -1.46 | -0.68 | 215.08 | 216.03 | 212.46 | 1432618 |
| 1733787600 | 214.29 | -7.64 | -3.44 | 220.65 | 221.65 | 213.88 | 2080121 |
| 1733528400 | 221.93 | -3.99 | -1.77 | 226.06 | 227.8171 | 221.53 | 1285798 |
| 1733442000 | 225.92 | 2.2 | 0.98 | 224.69 | 228.095 | 224.1429 | 1641345 |
| 1733355600 | 223.72 | 0.61 | 0.27 | 223.76 | 224.495 | 221.59 | 1176423 |
| 1733269200 | 223.11 | 0.54 | 0.24 | 223.45 | 224.72 | 221.56 | 927969 |
| 1733182800 | 222.57 | -1.44 | -0.64 | 224.1 | 224.55 | 220.245 | 1168784 |
| 1732917840 | 224.01 | 2.24 | 1.01 | 222.7 | 225.08 | 222.5 | 860345 |
| 1732750800 | 221.77 | -0.13 | -0.06 | 222.45 | 224.79 | 220.04 | 1174618 |
| 1732664400 | 221.9 | 3.68 | 1.69 | 219.87 | 222.25 | 218.52 | 1314057 |
| 1732578000 | 218.22 | -4.38 | -1.97 | 224.12 | 224.2 | 216.87 | 2530623 |
| 1732318800 | 222.6 | -2.39 | -1.06 | 223.5 | 225.44 | 221.06 | 1503757 |
| 1732232400 | 224.99 | 4.35 | 1.97 | 221.5 | 225.27 | 218.56 | 1981697 |
| 1732146000 | 220.64 | 0.6 | 0.27 | 220.13 | 220.79 | 218.05 | 1564783 |
| 1732059600 | 220.04 | 5.29 | 2.46 | 214.25 | 220.3 | 213.25 | 2162662 |
| 1731973200 | 214.75 | 2.45 | 1.15 | 213.76 | 215.17 | 211.63 | 1483026 |
| 1731714000 | 212.3 | 1.52 | 0.72 | 210.15 | 212.53 | 209.75 | 1598301 |
| 1731627600 | 210.78 | 0.78 | 0.37 | 210.82 | 211.48 | 207.42 | 1911654 |
| 1731541200 | 210 | -4.08 | -1.91 | 215.35 | 215.76 | 209.79 | 2148952 |
| 1731454800 | 214.08 | -0.8 | -0.37 | 215.63 | 217.95 | 213.587 | 2319492 |
| 1731368400 | 214.88 | 9.21 | 4.48 | 208.5 | 215.84 | 207.56 | 2645949 |
| 1731109200 | 205.67 | 3.68 | 1.82 | 202.25 | 206.18 | 202.24 | 2087141 |
| 1731022800 | 201.99 | 4.07 | 2.06 | 199.53 | 202.775 | 198.65 | 2225867 |
| 1730936400 | 197.92 | 5.34 | 2.77 | 195.45 | 200.32 | 195.06 | 3225349 |
| 1730850000 | 192.58 | 3.81 | 2.02 | 189.34 | 193.61 | 188.87 | 1669062 |
| 1730763600 | 188.77 | 1.22 | 0.65 | 188.96 | 189.45 | 185.43 | 1674788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
