News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.64 | 5.37129587561 | 198.09 | 208.85 | 196.275 | 9618686 | 201.04683747 | CS |
| 4 | 7.81 | 3.88711925144 | 200.92 | 208.85 | 190.88 | 9396863 | 197.57991329 | CS |
| 12 | 10.66 | 5.38193567931 | 198.07 | 208.85 | 179.2 | 9590637 | 194.56613254 | CS |
| 26 | 39.74 | 23.5161843896 | 168.99 | 208.85 | 164.3 | 9279091 | 187.4026139 | CS |
| 52 | 62.42 | 42.6628391771 | 146.31 | 208.85 | 135.19 | 9265824 | 169.02300845 | CS |
| 156 | 52.63 | 33.7155669443 | 156.1 | 208.85 | 101.28 | 11525099 | 145.94383948 | CS |
| 260 | 95.05 | 83.6118930331 | 113.68 | 208.85 | 76.91 | 13323451 | 131.58162384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 208.83 | 3.38 | 1.65 | 205.29 | 208.85 | 204.77 | 7800828 |
| 1719873600 | 205.45 | 3.19 | 1.58 | 202.84 | 207.09 | 202.66 | 10204063 |
| 1719614400 | 202.26 | 3.09 | 1.55 | 200.13 | 202.6 | 199.3018 | 15302876 |
| 1719528000 | 199.17 | 1.74 | 0.88 | 197.44 | 199.86 | 196.9 | 7914270 |
| 1719441600 | 197.43 | -0.64 | -0.32 | 197.98 | 197.98 | 196.275 | 7756897 |
| 1719355200 | 198.07 | -0.81 | -0.41 | 198.09 | 200.07 | 197.74 | 6915322 |
| 1719268800 | 198.88 | 2.58 | 1.31 | 197.81 | 199.23 | 197.1 | 9785364 |
| 1719009600 | 196.3 | -2.37 | -1.19 | 196.71 | 197.17 | 194.22 | 21042106 |
| 1718923200 | 198.67 | 1.67 | 0.85 | 196.39 | 199.45 | 196.11 | 8871055 |
| 1718750400 | 197 | 2.02 | 1.04 | 194.77 | 197.96 | 194.13 | 9022361 |
| 1718664000 | 194.98 | 1.2 | 0.62 | 193.48 | 195.58 | 192.64 | 8723932 |
| 1718404800 | 193.78 | 0.12 | 0.06 | 191.45 | 194.86 | 191.42 | 6873222 |
| 1718318400 | 193.66 | 2.13 | 1.11 | 192.32 | 194.58 | 190.88 | 8618680 |
| 1718232000 | 191.53 | -2.83 | -1.46 | 196 | 196 | 191.31 | 12512351 |
| 1718145600 | 194.36 | -5.25 | -2.63 | 198.69 | 198.69 | 193.6 | 9333310 |
| 1718059200 | 199.61 | -0.34 | -0.17 | 198.93 | 200.84 | 198.44 | 6066366 |
| 1717800000 | 199.95 | 3.04 | 1.54 | 197.79 | 200.92 | 197.79 | 6761457 |
| 1717713600 | 196.91 | -0.35 | -0.18 | 197.26 | 198.02 | 195.33 | 7638900 |
| 1717627200 | 197.26 | -1.9 | -0.95 | 199.76 | 199.82 | 196.92 | 8350743 |
| 1717540800 | 199.16 | -2.66 | -1.32 | 200.92 | 201.98 | 198.28 | 6847128 |
| 1717454400 | 201.82 | -0.81 | -0.40 | 202.31 | 202.42 | 199.19 | 6441751 |
| 1717195200 | 202.63 | 3.3 | 1.66 | 199.33 | 203.3 | 198.35 | 14379661 |
| 1717108800 | 199.33 | 1.22 | 0.62 | 198.56 | 199.85 | 198.4 | 6829161 |
| 1717022400 | 198.11 | -1.39 | -0.70 | 197.99 | 198.99 | 196.89 | 6117625 |
| 1716936000 | 199.5 | -1.21 | -0.60 | 199.84 | 200.41 | 198.66 | 6890494 |
| 1716590400 | 200.71 | 3.79 | 1.92 | 197.75 | 200.76 | 197.56 | 7355595 |
| 1716504000 | 196.92 | -1.39 | -0.70 | 197.85 | 198.3 | 196.07 | 7687634 |
| 1716417600 | 198.31 | -1.21 | -0.61 | 199 | 200.935 | 197.69 | 9421210 |
| 1716331200 | 199.52 | 3.94 | 2.01 | 196.98 | 199.9 | 196.6 | 14417714 |
| 1716244800 | 195.58 | -9.21 | -4.50 | 204.77 | 205.88 | 195.4 | 17355559 |
| 1715985600 | 204.79 | 2.32 | 1.15 | 203.81 | 205.05 | 202.8149 | 9283359 |
| 1715899200 | 202.47 | 0.36 | 0.18 | 202.22 | 204.48 | 201.9901 | 8500858 |
| 1715812800 | 202.11 | 0.6 | 0.30 | 202.01 | 202.69 | 199.77 | 8366720 |
| 1715726400 | 201.51 | 2.78 | 1.40 | 199 | 201.58 | 198.16 | 8592850 |
| 1715640000 | 198.73 | -0.04 | -0.02 | 198.8 | 199.85 | 198.04 | 7048177 |
| 1715380800 | 198.77 | 1.27 | 0.64 | 198.45 | 199.3399 | 198.27 | 7528868 |
| 1715294400 | 197.5 | 1.85 | 0.95 | 195.17 | 197.59 | 195.1 | 7982008 |
| 1715208000 | 195.65 | 3.9 | 2.03 | 191.51 | 196.65 | 191 | 9223601 |
| 1715121600 | 191.75 | -0.25 | -0.13 | 191.63 | 192.93 | 191.63 | 7826652 |
| 1715035200 | 192 | 1.49 | 0.78 | 191.5 | 192.2 | 189.815 | 7909785 |
| 1714776000 | 190.51 | -1.15 | -0.60 | 192 | 192.529 | 188.46 | 8922194 |
| 1714689600 | 191.66 | -0.2 | -0.10 | 192.81 | 193.5 | 189.52 | 6498541 |
| 1714603200 | 191.86 | 0.12 | 0.06 | 192.27 | 194.46 | 190.79 | 7445938 |
| 1714516800 | 191.74 | -1.54 | -0.80 | 193.11 | 194.99 | 191.64 | 8151576 |
| 1714430400 | 193.28 | -0.21 | -0.11 | 193.48 | 194.26 | 192.43 | 5410560 |
| 1714171200 | 193.49 | 0.12 | 0.06 | 193.57 | 194.87 | 193.06 | 6413277 |
| 1714084800 | 193.37 | 0.29 | 0.15 | 193.01 | 193.935 | 191.18 | 9402237 |
| 1713998400 | 193.08 | 0.94 | 0.49 | 190.3 | 193.23 | 190.17 | 6960754 |
| 1713912000 | 192.14 | 2.73 | 1.44 | 191.13 | 192.225 | 190.52 | 9143012 |
| 1713825600 | 189.41 | 3.61 | 1.94 | 185.99 | 190.125 | 185.98 | 11544086 |
| 1713566400 | 185.8 | 4.55 | 2.51 | 181.88 | 185.88 | 181.41 | 13382347 |
| 1713480000 | 181.25 | 1.17 | 0.65 | 181.1 | 183.36 | 179.97 | 9555735 |
| 1713393600 | 180.08 | -0.72 | -0.40 | 181.37 | 182.4199 | 179.2 | 9001128 |
| 1713307200 | 180.8 | -2.09 | -1.14 | 181.32 | 181.96 | 179.65 | 15378414 |
| 1713220800 | 182.89 | 0.1 | 0.05 | 184.5 | 187.46 | 182.195 | 14762829 |
| 1712961600 | 182.79 | -12.64 | -6.47 | 188.21 | 188.93 | 182.54 | 31716813 |
| 1712875200 | 195.43 | -0.04 | -0.02 | 196.02 | 196.57 | 193.24 | 10122963 |
| 1712788800 | 195.47 | -1.68 | -0.85 | 195.16 | 197.07 | 194.18 | 7390883 |
| 1712702400 | 197.15 | -1.33 | -0.67 | 198.07 | 198.88 | 194.91 | 7353989 |
| 1712616000 | 198.48 | 1.03 | 0.52 | 197.62 | 198.98 | 197.62 | 7999501 |
| 1712356800 | 197.45 | 1.8 | 0.92 | 196.08 | 198.1224 | 195.11 | 6420524 |
| 1712270400 | 195.65 | -2.65 | -1.34 | 198.99 | 199.68 | 195.55 | 9242896 |
| 1712184000 | 198.3 | -0.56 | -0.28 | 199.04 | 199.56 | 197.7 | 9350302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
