News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 0.889415950193 | 202.38 | 204.18 | 188.48 | 394312 | 194.96148018 | CS |
| 4 | -2.9 | -1.40042495654 | 207.08 | 207.84 | 188.48 | 296319 | 197.83845819 | CS |
| 12 | 26.84 | 15.1347693696 | 177.34 | 207.84 | 174.75 | 433301 | 192.0099751 | CS |
| 26 | -1.96 | -0.950810129039 | 206.14 | 209.37 | 151.68 | 501361 | 183.17584159 | CS |
| 52 | 4.63 | 2.32022049612 | 199.55 | 251.502 | 151.68 | 464204 | 197.74144314 | CS |
| 156 | -108.14 | -34.6247438525 | 312.32 | 354.62 | 135.64 | 417729 | 204.66697027 | CS |
| 260 | 110.78 | 118.608137045 | 93.4 | 354.62 | 70.83 | 363744 | 191.49718421 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 193.55 | 2.43 | 1.27 | 193.7386 | 197.9 | 192.9 | 455791 |
| 1726699200 | 191.12 | -1.18 | -0.61 | 192.41 | 194.66 | 188.48 | 434040 |
| 1726612800 | 192.3 | -4.78 | -2.43 | 197.78 | 198.73 | 190.65 | 359483 |
| 1726526400 | 197.08 | 0.08 | 0.04 | 197.99 | 201.0617 | 196.52 | 501445 |
| 1726267200 | 197 | -0.44 | -0.22 | 197.51 | 200.05 | 196.9 | 261727 |
| 1726180800 | 197.44 | -3.59 | -1.79 | 202.38 | 203 | 197.31 | 414867 |
| 1726094400 | 201.03 | 2.47 | 1.24 | 199 | 201.55 | 195.625 | 244666 |
| 1726008000 | 198.56 | 1.52 | 0.77 | 198.73 | 200.21 | 195.76 | 181330 |
| 1725921600 | 197.04 | 2.07 | 1.06 | 196.85 | 198.47 | 195.187 | 264443 |
| 1725662400 | 194.97 | -4.44 | -2.23 | 200.29 | 200.71 | 194.5199 | 296608 |
| 1725576000 | 199.41 | -0.34 | -0.17 | 198.665 | 203.03 | 198.49 | 387662 |
| 1725489600 | 199.75 | 4.4 | 2.25 | 194.83 | 201.17 | 194.335 | 411807 |
| 1725403200 | 195.35 | -6.89 | -3.41 | 201.465 | 201.625 | 193.63 | 230819 |
| 1725057600 | 202.24 | 2.7 | 1.35 | 200 | 202.65 | 199.33 | 213254 |
| 1724971200 | 199.54 | 1.87 | 0.95 | 199.86 | 203.02 | 199.09 | 223646 |
| 1724884800 | 197.67 | -4.54 | -2.25 | 201.81 | 203.25 | 196.55 | 223477 |
| 1724798400 | 202.21 | 0.67 | 0.33 | 201.94 | 203.7 | 200.575 | 186578 |
| 1724712000 | 201.54 | -1.65 | -0.81 | 203.83 | 205.59 | 201.53 | 222657 |
| 1724452800 | 203.19 | 2.86 | 1.43 | 201.06 | 203.62 | 199.84 | 229013 |
| 1724366400 | 200.33 | -6.74 | -3.25 | 207.08 | 207.84 | 200.24 | 342536 |
| 1724280000 | 207.07 | 5.69 | 2.83 | 203.62 | 207.11 | 202.09 | 412465 |
| 1724193600 | 201.38 | -0.6 | -0.30 | 199.96 | 205.695 | 199.9 | 542213 |
| 1724107200 | 201.98 | -2.26 | -1.11 | 204.3 | 206.49 | 201.24 | 526591 |
| 1723848000 | 204.24 | 9.87 | 5.08 | 205.86 | 206.6 | 197.08 | 782500 |
| 1723761600 | 194.37 | 3.21 | 1.68 | 192.79 | 195.8 | 192.01 | 536006 |
| 1723675200 | 191.16 | 1.19 | 0.63 | 190 | 191.44 | 188.24 | 378935 |
| 1723588800 | 189.97 | 4.8 | 2.59 | 186.93 | 191.06 | 185.58 | 463065 |
| 1723502400 | 185.17 | -0.27 | -0.15 | 185.89 | 187.865 | 182.58 | 335636 |
| 1723243200 | 185.44 | 1.48 | 0.80 | 184.49 | 185.69 | 180.57 | 400793 |
| 1723156800 | 183.96 | -2.99 | -1.60 | 187.15 | 187.99 | 180.95 | 695060 |
| 1723070400 | 186.95 | 2.62 | 1.42 | 186.79 | 191.66 | 184.96 | 441676 |
| 1722984000 | 184.33 | 1.73 | 0.95 | 184.18 | 188.1899 | 182.7 | 364751 |
| 1722897600 | 182.6 | -7.51 | -3.95 | 178.96 | 187.755 | 177.93 | 548389 |
| 1722638400 | 190.11 | -1.6 | -0.83 | 185.02 | 191.07 | 183.16 | 363909 |
| 1722552000 | 191.71 | -3 | -1.54 | 194.82 | 199.55 | 190.93 | 325788 |
| 1722465600 | 194.71 | 0.65 | 0.33 | 196.89 | 196.89 | 192.5 | 386743 |
| 1722379200 | 194.06 | 0.34 | 0.18 | 194.02 | 196.04 | 192.18 | 315810 |
| 1722292800 | 193.72 | 1.12 | 0.58 | 193.33 | 195.235 | 190.615 | 377297 |
| 1722033600 | 192.6 | -4.47 | -2.27 | 198.39 | 200.835 | 190.88 | 625085 |
| 1721947200 | 197.07 | 5.06 | 2.64 | 191.56 | 200.84 | 190.63 | 529317 |
| 1721860800 | 192.01 | 2.01 | 1.06 | 190 | 193.905 | 190 | 558139 |
| 1721774400 | 190 | -5.03 | -2.58 | 195 | 195.745 | 188.11 | 517895 |
| 1721688000 | 195.025 | 0.68 | 0.35 | 195.44 | 195.85 | 191.2 | 234131 |
| 1721428800 | 194.35 | -2.38 | -1.21 | 193.18 | 198.48 | 192.84 | 602330 |
| 1721342400 | 196.73 | 0.56 | 0.29 | 197.75 | 203.225 | 196.06 | 1134362 |
| 1721256000 | 196.17 | -4.72 | -2.35 | 198.275 | 200.16 | 196.08 | 491034 |
| 1721169600 | 200.89 | 4.99 | 2.55 | 196.96 | 201.67 | 195.99 | 453480 |
| 1721083200 | 195.9 | 1.74 | 0.90 | 195.14 | 198.69 | 192.98 | 435825 |
| 1720824000 | 194.16 | 3.65 | 1.92 | 189.5 | 195.28 | 187.62 | 726076 |
| 1720737600 | 190.51 | 12.01 | 6.73 | 180.44 | 191.01 | 180.44 | 909563 |
| 1720651200 | 178.5 | 0.75 | 0.42 | 177.69 | 179.11 | 175.3925 | 363951 |
| 1720564800 | 177.75 | -2.24 | -1.24 | 179.99 | 179.99 | 175.26 | 662415 |
| 1720478400 | 179.99 | 3.24 | 1.83 | 176.57 | 180.05 | 176.45 | 478517 |
| 1720219200 | 176.75 | 0.35 | 0.20 | 176.75 | 177.81 | 175.9 | 334972 |
| 1720040640 | 176.4 | -0.15 | -0.08 | 176.31 | 178.17 | 175.17 | 183363 |
| 1719960000 | 176.55 | 0.26 | 0.15 | 176.97 | 178.04 | 176.01 | 387557 |
| 1719873600 | 176.29 | -1.97 | -1.11 | 178.17 | 178.555 | 174.75 | 381879 |
| 1719614400 | 178.26 | -1.2 | -0.67 | 180.99 | 181.25 | 177.015 | 723565 |
| 1719528000 | 179.46 | 2.3 | 1.30 | 177.34 | 181.57 | 176.545 | 570322 |
| 1719441600 | 177.16 | 2.99 | 1.72 | 172.8 | 178.61 | 172.8 | 793339 |
| 1719355200 | 174.17 | 0.5 | 0.29 | 172.79 | 175.19 | 171.36 | 892246 |
| 1719268800 | 173.67 | 1.61 | 0.94 | 172.8 | 176.89 | 171.81 | 976372 |
| 1719009600 | 172.06 | 3.81 | 2.26 | 168.61 | 172.12 | 165.77 | 1317170 |
| 1718923200 | 168.25 | 14.04 | 9.10 | 157.56 | 172.26 | 156.53 | 1163200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
