News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.42 | -1.82395906409 | 242.33 | 242.55 | 229.53 | 10074189 | 235.91503627 | CS |
| 4 | -6.59 | -2.69529652352 | 244.5 | 251.77 | 229.53 | 7815191 | 242.70139739 | CS |
| 12 | 27.26 | 12.9408972229 | 210.65 | 251.77 | 204.34 | 8243370 | 232.14286405 | CS |
| 26 | 41.52 | 21.1416059881 | 196.39 | 251.77 | 190.9 | 8712834 | 218.72069567 | CS |
| 52 | 69.76 | 41.4867677669 | 168.15 | 251.77 | 164.3 | 8876281 | 202.12348412 | CS |
| 156 | 83.32 | 53.8974060418 | 154.59 | 251.77 | 101.28 | 11098166 | 152.82615148 | CS |
| 260 | 99.9 | 72.3860589812 | 138.01 | 251.77 | 76.91 | 13122162 | 138.06789015 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 237.6 | 4.64 | 1.99 | 232.76 | 239.21 | 231.5877 | 32290341 |
| 1734651600 | 232.96 | 2.59 | 1.12 | 232.45 | 236.36 | 232.24 | 11782675 |
| 1734565200 | 230.37 | -7.99 | -3.35 | 239 | 239.07 | 229.53 | 11314218 |
| 1734478800 | 238.36 | -1.22 | -0.51 | 238.65 | 239.04 | 236.63 | 8081956 |
| 1734392400 | 239.58 | -0.36 | -0.15 | 239.94 | 240.67 | 237.52 | 9794936 |
| 1734133200 | 239.94 | -1.59 | -0.66 | 242.07 | 242.715 | 239.1437 | 10391776 |
| 1734046800 | 241.53 | -2 | -0.82 | 243.29 | 244.1 | 241.04 | 6109861 |
| 1733960400 | 243.53 | 0.67 | 0.28 | 245.18 | 245.18 | 242.18 | 7891825 |
| 1733874000 | 242.86 | -0.95 | -0.39 | 243.89 | 247.96 | 242.22 | 9078983 |
| 1733787600 | 243.81 | -3.55 | -1.44 | 247.02 | 247.8699 | 243.76 | 7081023 |
| 1733528400 | 247.36 | 1.88 | 0.77 | 246.16 | 247.74 | 244.84 | 5544722 |
| 1733442000 | 245.48 | 2.08 | 0.85 | 245.39 | 247.18 | 244.62 | 6582411 |
| 1733355600 | 243.4 | -1.42 | -0.58 | 244.49 | 245.345 | 242.23 | 7344337 |
| 1733269200 | 244.82 | -1.43 | -0.58 | 248.31 | 249.04 | 244.63 | 6653054 |
| 1733182800 | 246.25 | -3.47 | -1.39 | 249.65 | 250.25 | 245.03 | 8900770 |
| 1732917840 | 249.72 | -0.07 | -0.03 | 250.02 | 251.77 | 249.445 | 5494827 |
| 1732750800 | 249.79 | -0.18 | -0.07 | 249.87 | 251.19 | 248.771 | 5471401 |
| 1732664400 | 249.97 | -0.32 | -0.13 | 250.49 | 251 | 248.34 | 6210424 |
| 1732578000 | 250.29 | 1.74 | 0.70 | 250 | 254.31 | 249.06 | 10224922 |
| 1732318800 | 248.55 | 3.79 | 1.55 | 244.5 | 249.15 | 243.0347 | 7993853 |
| 1732232400 | 244.76 | 3.98 | 1.65 | 242.93 | 245.49 | 242.105 | 8780514 |
| 1732146000 | 240.78 | -2.31 | -0.95 | 244.4 | 244.61 | 238.64 | 9014558 |
| 1732059600 | 243.09 | -1.94 | -0.79 | 242.18 | 245.1509 | 241.55 | 6791437 |
| 1731973200 | 245.03 | -0.28 | -0.11 | 247.84 | 247.93 | 242.68 | 9062298 |
| 1731714000 | 245.31 | 3.44 | 1.42 | 242.7 | 246.42 | 241.46 | 11388482 |
| 1731627600 | 241.87 | 0.71 | 0.29 | 242.24 | 244.29 | 241.05 | 10170689 |
| 1731541200 | 241.16 | 1.6 | 0.67 | 240.58 | 244.09 | 240.31 | 11471726 |
| 1731454800 | 239.56 | 0.27 | 0.11 | 240.55 | 241.46 | 238.76 | 6859570 |
| 1731368400 | 239.29 | 2.31 | 0.97 | 240.48 | 242.1 | 239 | 9013880 |
| 1731109200 | 236.98 | 0.6 | 0.25 | 238.89 | 239.34 | 235.78 | 9501232 |
| 1731022800 | 236.38 | -10.68 | -4.32 | 244.83 | 244.83 | 235.22 | 16436050 |
| 1730936400 | 247.06 | 25.57 | 11.54 | 235 | 248 | 234.84 | 22177324 |
| 1730850000 | 221.49 | 1.71 | 0.78 | 220.36 | 221.96 | 220 | 5583738 |
| 1730763600 | 219.78 | -3.16 | -1.42 | 223.4 | 223.76 | 219.17 | 8228455 |
| 1730500800 | 222.94 | 1.02 | 0.46 | 223.56 | 226.15 | 222.7 | 6922473 |
| 1730414400 | 221.92 | -2.49 | -1.11 | 225.57 | 225.69 | 221.82 | 7841288 |
| 1730328000 | 224.41 | 1.51 | 0.68 | 222.54 | 226.31 | 221.58 | 7107982 |
| 1730241600 | 222.9 | -2.6 | -1.15 | 225.21 | 226.75 | 222.81 | 6578985 |
| 1730155200 | 225.5 | 3.19 | 1.43 | 223.19 | 225.64 | 222.95 | 6841496 |
| 1729896000 | 222.31 | -2.67 | -1.19 | 225 | 225.62 | 220.875 | 6367204 |
| 1729809600 | 224.98 | 1.57 | 0.70 | 221.81 | 225.06 | 221.66 | 6001264 |
| 1729723200 | 223.41 | -0.71 | -0.32 | 223.66 | 224.7999 | 222.53 | 6179852 |
| 1729636800 | 224.12 | 1.12 | 0.50 | 222.9 | 225.28 | 221.1 | 9586477 |
| 1729550400 | 223 | -2.37 | -1.05 | 225.22 | 225.7 | 222.9 | 5858342 |
| 1729291200 | 225.37 | 0.95 | 0.42 | 225 | 225.92 | 223.1 | 7016629 |
| 1729204800 | 224.42 | 0.78 | 0.35 | 224.41 | 225.85 | 223.31 | 6469766 |
| 1729118400 | 223.64 | 1.25 | 0.56 | 222.77 | 223.68 | 221.04 | 6381693 |
| 1729032000 | 222.39 | 0.91 | 0.41 | 223.66 | 225.45 | 221.82 | 9235266 |
| 1728945600 | 221.48 | -0.81 | -0.36 | 223.2 | 223.7 | 218.88 | 9033211 |
| 1728686400 | 222.29 | 9.45 | 4.44 | 214.85 | 224.6299 | 214.85 | 18318507 |
| 1728600000 | 212.84 | -0.58 | -0.27 | 214.81 | 214.81 | 211.47 | 7944187 |
| 1728513600 | 213.42 | 2.67 | 1.27 | 209.7 | 214.24 | 209.38 | 7021663 |
| 1728427200 | 210.75 | -0.18 | -0.09 | 211.16 | 211.33 | 208.38 | 6018215 |
| 1728340800 | 210.93 | -0.29 | -0.14 | 211.09 | 213.33 | 209.69 | 6718376 |
| 1728081600 | 211.22 | 5.99 | 2.92 | 209.3 | 211.67 | 206.91 | 10311886 |
| 1727995200 | 205.23 | -2.06 | -0.99 | 206 | 206.49 | 204.34 | 7243775 |
| 1727908800 | 207.29 | 0.25 | 0.12 | 207.08 | 208.95 | 205.69 | 5809486 |
| 1727822400 | 207.04 | -3.82 | -1.81 | 209.25 | 209.25 | 206.19 | 8537847 |
| 1727736000 | 210.86 | 0.36 | 0.17 | 207.39 | 210.96 | 205.26 | 8675745 |
| 1727476800 | 210.5 | 0.72 | 0.34 | 210.65 | 212.44 | 209.33 | 7016328 |
| 1727390400 | 209.78 | -0.41 | -0.20 | 211.14 | 211.7 | 209.01 | 7803778 |
| 1727304000 | 210.19 | -1.4 | -0.66 | 211.68 | 212.24 | 208.61 | 8974957 |
| 1727217600 | 211.59 | 0.15 | 0.07 | 211.25 | 212.95 | 210.37 | 7322429 |
| 1727131200 | 211.44 | 0.35 | 0.17 | 210.66 | 211.8 | 209.99 | 7222950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
