News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.8 | 5.4502874175 | 234.85 | 249.36 | 232.7 | 1504665 | 240.96792482 | CS |
| 4 | 11.65 | 4.93644067797 | 236 | 249.36 | 231.13 | 1418945 | 237.89732423 | CS |
| 12 | 36.94 | 17.5312040245 | 210.71 | 249.36 | 207.06 | 1438964 | 227.0712207 | CS |
| 26 | 48.65 | 24.4472361809 | 199 | 249.36 | 194.93 | 1593965 | 216.94554434 | CS |
| 52 | 89.71 | 56.8000506521 | 157.94 | 249.36 | 156.06 | 1548761 | 204.39204129 | CS |
| 156 | 95.39 | 62.6494154735 | 152.26 | 249.36 | 108.41 | 1828289 | 158.3090776 | CS |
| 260 | 149.03 | 151.115392415 | 98.62 | 249.36 | 44.3 | 2250613 | 126.96397712 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022800 | 246.23 | -0.2 | -0.08 | 245.445 | 247.73 | 244.75 | 1451357 |
| 1730936400 | 246.43 | 10.78 | 4.57 | 245.49 | 249.36 | 243.21 | 2505910 |
| 1730850000 | 235.65 | 2.25 | 0.96 | 234.885 | 236.54 | 233.68 | 1097285 |
| 1730763600 | 233.4 | -3.07 | -1.30 | 235.28 | 235.71 | 232.7 | 1428335 |
| 1730500800 | 236.47 | 1.62 | 0.69 | 234.85 | 238.89 | 234.85 | 1040437 |
| 1730414400 | 234.85 | -3.56 | -1.49 | 238.47 | 241.24 | 234.54 | 1746113 |
| 1730328000 | 238.41 | -0.74 | -0.31 | 238.495 | 240.82 | 237.89 | 1758377 |
| 1730241600 | 239.15 | 1.98 | 0.83 | 236.5 | 239.955 | 236.5 | 1052683 |
| 1730155200 | 237.17 | 1.06 | 0.45 | 237.2 | 237.91 | 235.71 | 1393652 |
| 1729896000 | 236.11 | 0.9 | 0.38 | 237.32 | 237.42 | 235.03 | 1055320 |
| 1729809600 | 235.21 | 1.71 | 0.73 | 233.1 | 236.6 | 232.26 | 1595450 |
| 1729723200 | 233.5 | -4.63 | -1.94 | 237.5 | 237.5 | 231.13 | 2584734 |
| 1729636800 | 238.13 | 1.18 | 0.50 | 237.55 | 239.06 | 236.775 | 1829279 |
| 1729550400 | 236.95 | -1.86 | -0.78 | 237.95 | 238.8 | 235.96 | 1141354 |
| 1729291200 | 238.81 | 0.34 | 0.14 | 240 | 240 | 237.4 | 1235191 |
| 1729204800 | 238.47 | 0.98 | 0.41 | 237.9 | 239.53 | 237.81 | 1125939 |
| 1729118400 | 237.49 | 1.37 | 0.58 | 236.49 | 238.09 | 236.17 | 1019874 |
| 1729032000 | 236.12 | -1.64 | -0.69 | 237.89 | 238.94 | 235.74 | 1247089 |
| 1728945600 | 237.76 | -0.37 | -0.16 | 237.14 | 238.5 | 236.2646 | 1117407 |
| 1728686400 | 238.13 | 2.18 | 0.92 | 236 | 239.25 | 236 | 953115 |
| 1728600000 | 235.95 | -1.03 | -0.43 | 236.635 | 237.07 | 235.11 | 1018871 |
| 1728513600 | 236.98 | 2.79 | 1.19 | 234.48 | 237.54 | 234.48 | 1342953 |
| 1728427200 | 234.19 | 1.69 | 0.73 | 233.84 | 234.66 | 232.29 | 1069620 |
| 1728340800 | 232.5 | -1.22 | -0.52 | 233.55 | 234.96 | 231.28 | 1356218 |
| 1728081600 | 233.72 | 2.84 | 1.23 | 233.155 | 234.71 | 232.55 | 1186902 |
| 1727995200 | 230.88 | -0.58 | -0.25 | 230.59 | 231.13 | 228.865 | 1075245 |
| 1727908800 | 231.46 | 1.63 | 0.71 | 228.44 | 231.62 | 228.44 | 1032684 |
| 1727822400 | 229.83 | -0.67 | -0.29 | 231.56 | 231.83 | 226.56 | 1861266 |
| 1727735520 | 230.5 | -3.86 | -1.65 | 233.64 | 233.88 | 229.29 | 2145204 |
| 1727476800 | 234.36 | 1.45 | 0.62 | 233.63 | 235.67 | 232.99 | 1417909 |
| 1727390400 | 232.91 | 5.52 | 2.43 | 228.93 | 233.18 | 228.21 | 1660142 |
| 1727304000 | 227.39 | -1.08 | -0.47 | 228.68 | 228.94 | 226.52 | 1026300 |
| 1727217600 | 228.47 | 3.81 | 1.70 | 226.26 | 228.54 | 225.635 | 975631 |
| 1727131200 | 224.66 | 0.02 | 0.01 | 224.73 | 225.33 | 222.01 | 912016 |
| 1726872000 | 224.64 | -0.9 | -0.40 | 225.17 | 225.62 | 223.5701 | 3133467 |
| 1726785600 | 225.54 | 4.56 | 2.06 | 224.69 | 225.82 | 223.16 | 1561924 |
| 1726699200 | 220.98 | 0.6 | 0.27 | 221.47 | 223.47 | 220.09 | 1969468 |
| 1726612800 | 220.38 | 2.28 | 1.05 | 219.5 | 220.79 | 218.02 | 1389405 |
| 1726526400 | 218.1 | 1.28 | 0.59 | 218.15 | 220.69 | 217.29 | 1809731 |
| 1726267200 | 216.82 | 0.69 | 0.32 | 216.7 | 217.89 | 215.75 | 1226307 |
| 1726180800 | 216.13 | 4.55 | 2.15 | 215.14 | 216.59 | 213.9224 | 1768927 |
| 1726094400 | 211.58 | 0.93 | 0.44 | 210.21 | 211.97 | 207.06 | 2261794 |
| 1726008000 | 210.65 | -4.29 | -2.00 | 213.96 | 214.245 | 209.79 | 2031594 |
| 1725921600 | 214.94 | 1.84 | 0.86 | 214.75 | 217.43 | 214.48 | 1649909 |
| 1725662400 | 213.1 | -2.9 | -1.34 | 218.495 | 219.48 | 212.89 | 1478038 |
| 1725576000 | 216 | 1.75 | 0.82 | 213.825 | 216.48 | 213.28 | 1265547 |
| 1725489600 | 214.25 | -1.4 | -0.65 | 214.84 | 215.12 | 212.98 | 1042869 |
| 1725403200 | 215.65 | -3.99 | -1.82 | 220.01 | 220.01 | 214.46 | 1526927 |
| 1725057600 | 219.64 | 1.98 | 0.91 | 218.66 | 220.149 | 217 | 1582035 |
| 1724971200 | 217.66 | 0.58 | 0.27 | 219.42 | 220.4599 | 217.31 | 1195292 |
| 1724884800 | 217.08 | -1.26 | -0.58 | 217.85 | 218.4 | 216.29 | 1637353 |
| 1724798400 | 218.34 | 3.05 | 1.42 | 215.25 | 219.25 | 214.22 | 1005350 |
| 1724712000 | 215.29 | -1.8 | -0.83 | 218 | 219.3 | 214.24 | 1224915 |
| 1724452800 | 217.09 | 1.26 | 0.58 | 216.25 | 218.57 | 216.25 | 976278 |
| 1724366400 | 215.83 | -0.6 | -0.28 | 216.61 | 217.83 | 215.355 | 873982 |
| 1724280000 | 216.43 | 4.02 | 1.89 | 213.46 | 216.56 | 213.01 | 1323714 |
| 1724193600 | 212.41 | -2.14 | -1.00 | 214.14 | 214.81 | 212.17 | 805939 |
| 1724107200 | 214.55 | 2.09 | 0.98 | 212.7 | 215.44 | 212.33 | 1118419 |
| 1723848000 | 212.46 | 1.87 | 0.89 | 210.71 | 213.02 | 209.94 | 2579849 |
| 1723761600 | 210.59 | 2.8 | 1.35 | 209.44 | 211.26 | 209.09 | 1951097 |
| 1723675200 | 207.79 | 2.63 | 1.28 | 204.28 | 207.93 | 204.02 | 1562769 |
| 1723588800 | 205.16 | -0.43 | -0.21 | 206.6 | 206.66 | 204.55 | 1514027 |
| 1723502400 | 205.59 | -0.73 | -0.35 | 206.41 | 207 | 204.9 | 1383278 |
| 1723243200 | 206.32 | 1.28 | 0.62 | 205.2 | 208.26 | 204.51 | 1210578 |
| 1723156800 | 205.04 | 1.52 | 0.75 | 203.17 | 206.5 | 203.17 | 1967490 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
