News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.37 | 2.920009168 | 218.15 | 225.82 | 217.29 | 1992687 | 222.24509106 | CS |
| 4 | 6.52 | 2.99082568807 | 218 | 225.82 | 207.06 | 1632362 | 217.45225931 | CS |
| 12 | 5.79 | 2.64709916335 | 218.73 | 229.03 | 197.65 | 1635339 | 214.49686587 | CS |
| 26 | 13.77 | 6.53380782918 | 210.75 | 229.03 | 193.86 | 1620282 | 209.62077515 | CS |
| 52 | 77.98 | 53.2141394841 | 146.54 | 229.03 | 146 | 1593124 | 193.23158033 | CS |
| 156 | 94.62 | 72.8406466513 | 129.9 | 229.03 | 108.41 | 1868322 | 154.77596264 | CS |
| 260 | 129.64 | 136.635750422 | 94.88 | 229.03 | 44.3 | 2264571 | 124.45051866 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 224.64 | -0.9 | -0.40 | 225.17 | 225.62 | 223.5701 | 3133467 |
| 1726785600 | 225.54 | 4.56 | 2.06 | 225.03 | 225.82 | 223.16 | 1599180 |
| 1726699200 | 220.98 | 0.6 | 0.27 | 222 | 223.47 | 220.09 | 1982473 |
| 1726612800 | 220.38 | 2.28 | 1.05 | 219.5 | 220.79 | 218.02 | 1403092 |
| 1726526400 | 218.1 | 1.28 | 0.59 | 218.15 | 220.81 | 217.29 | 1845223 |
| 1726267200 | 216.82 | 0.69 | 0.32 | 216.7 | 217.89 | 215.75 | 1241185 |
| 1726180800 | 216.13 | 4.55 | 2.15 | 213.96 | 216.59 | 213.4 | 1811347 |
| 1726094400 | 211.58 | 0.93 | 0.44 | 210.21 | 211.97 | 207.06 | 2261794 |
| 1726008000 | 210.65 | -4.29 | -2.00 | 215.04 | 215.31 | 209.79 | 2051291 |
| 1725921600 | 214.94 | 1.84 | 0.86 | 214.75 | 217.43 | 214.48 | 1649909 |
| 1725662400 | 213.1 | -2.9 | -1.34 | 216.56 | 219.48 | 212.89 | 1492817 |
| 1725576000 | 216 | 1.75 | 0.82 | 214.25 | 216.48 | 213.28 | 1273887 |
| 1725489600 | 214.25 | -1.4 | -0.65 | 214.84 | 215.12 | 212.98 | 1042869 |
| 1725403200 | 215.65 | -3.99 | -1.82 | 219.07 | 220.01 | 214.46 | 1581401 |
| 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 | 210.42 | 213.02 | 209.94 | 2628209 |
| 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 | 206.52 | 206.67 | 204.55 | 1527930 |
| 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 |
| 1723070400 | 203.52 | -3.6 | -1.74 | 207.64 | 208.64 | 201.11 | 3469986 |
| 1722984000 | 207.12 | 5.3 | 2.63 | 204.07 | 209.23 | 203.17 | 2313348 |
| 1722897600 | 201.82 | -3.14 | -1.53 | 201.98 | 202.84 | 197.65 | 2470524 |
| 1722638400 | 204.96 | -3.75 | -1.80 | 204.36 | 205.65 | 200 | 2509368 |
| 1722552000 | 208.71 | -5.96 | -2.78 | 214.66 | 215.16 | 206.61 | 2863886 |
| 1722465600 | 214.67 | -4.09 | -1.87 | 215.11 | 217.04 | 211.86 | 2871817 |
| 1722379200 | 218.76 | 0.94 | 0.43 | 218.68 | 221.42 | 217.53 | 1227623 |
| 1722292800 | 217.82 | 2.21 | 1.02 | 215.8 | 218.27 | 215.23 | 1171245 |
| 1722033600 | 215.61 | 2.43 | 1.14 | 215.06 | 217.09 | 213.7755 | 1615565 |
| 1721947200 | 213.18 | -1.42 | -0.66 | 214.15 | 216.79 | 211.1 | 1887197 |
| 1721860800 | 214.6 | -6.06 | -2.75 | 219.3 | 219.82 | 214.21 | 1365737 |
| 1721774400 | 220.66 | 0.51 | 0.23 | 219.59 | 222.89 | 218.967 | 1046496 |
| 1721688000 | 220.15 | 0.96 | 0.44 | 219.49 | 220.69 | 215.56 | 1188848 |
| 1721428800 | 219.19 | 0.19 | 0.09 | 219.19 | 220.16 | 216.88 | 1592424 |
| 1721342400 | 219 | -0.79 | -0.36 | 220 | 221.38 | 217.5101 | 1287272 |
| 1721256000 | 219.79 | -8.4 | -3.68 | 226.5 | 227.01 | 219.29 | 2044705 |
| 1721169600 | 228.19 | 5.2 | 2.33 | 223.98 | 229.03 | 223.98 | 1647832 |
| 1721083200 | 222.99 | 2.27 | 1.03 | 221.28 | 223.12 | 220.405 | 1500022 |
| 1720824000 | 220.72 | 3.86 | 1.78 | 217.88 | 222.42 | 216.54 | 1794741 |
| 1720737600 | 216.86 | -2.99 | -1.36 | 220 | 220.095 | 216.45 | 1644148 |
| 1720651200 | 219.85 | 4.6 | 2.14 | 214.23 | 220 | 214.23 | 1777726 |
| 1720564800 | 215.25 | 0.68 | 0.32 | 214.53 | 218.21 | 214.4 | 1541116 |
| 1720478400 | 214.57 | 0.16 | 0.07 | 215 | 216.341 | 213.19 | 1172148 |
| 1720219200 | 214.41 | -1.71 | -0.79 | 216.52 | 216.52 | 213.04 | 1193542 |
| 1720040640 | 216.12 | 0.52 | 0.24 | 216.29 | 217.26 | 215.35 | 734404 |
| 1719960000 | 215.6 | 1.37 | 0.64 | 214.36 | 215.95 | 213.215 | 999567 |
| 1719873600 | 214.23 | -0.84 | -0.39 | 218.73 | 218.825 | 212.44 | 1573822 |
| 1719614400 | 215.07 | 0 | 0.00 | 215.07 | 215.07 | 215.07 | 0 |
| 1719528000 | 215.07 | 2.02 | 0.95 | 213.53 | 215.52 | 212.7 | 1728702 |
| 1719441600 | 213.05 | -2.03 | -0.94 | 214.19 | 215 | 211.98 | 1327509 |
| 1719355200 | 215.08 | -1.96 | -0.90 | 217.71 | 218.42 | 214.2 | 1367756 |
| 1719268800 | 217.04 | 1.16 | 0.54 | 216 | 217.39 | 214.33 | 1726729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
