News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.46 | -1.07588016619 | 228.65 | 232.255 | 224.93 | 1333414 | 229.02547488 | CS |
| 4 | 1.61 | 0.716893757236 | 224.58 | 232.32 | 221.545 | 1381874 | 228.41756994 | CS |
| 12 | 14.89 | 7.0468528159 | 211.3 | 232.32 | 209.55 | 1526545 | 221.2059169 | CS |
| 26 | 19.29 | 9.32334461092 | 206.9 | 232.32 | 196.17 | 1595022 | 212.08661219 | CS |
| 52 | 29.26 | 14.8580713959 | 196.93 | 232.32 | 184.02 | 1619733 | 203.46916069 | CS |
| 156 | 72.19 | 46.8766233766 | 154 | 232.32 | 142.8 | 1720084 | 177.84679475 | CS |
| 260 | 124.47 | 122.365316555 | 101.72 | 232.32 | 74.335 | 1804621 | 150.728597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 226.19 | -1.88 | -0.82 | 229.04 | 229.49 | 224.93 | 1236463 |
| 1726612800 | 228.07 | -3.1 | -1.34 | 230.61 | 231.23 | 227.455 | 1342063 |
| 1726526400 | 231.17 | 1.49 | 0.65 | 231.33 | 232.255 | 230.6975 | 1107134 |
| 1726267200 | 229.68 | -0.35 | -0.15 | 229.63 | 230.37 | 227.8 | 1659739 |
| 1726180800 | 230.03 | 0.95 | 0.41 | 228.65 | 230.93 | 227.6 | 1321669 |
| 1726094400 | 229.08 | -2.76 | -1.19 | 231.1 | 231.345 | 224.61 | 1319769 |
| 1726008000 | 231.84 | 1.26 | 0.55 | 231.02 | 232.22 | 229.73 | 1374312 |
| 1725921600 | 230.58 | 2.73 | 1.20 | 228.97 | 231.59 | 228.3 | 2441845 |
| 1725662400 | 227.85 | -0.61 | -0.27 | 228.63 | 229.95 | 227.44 | 1657507 |
| 1725576000 | 228.46 | -2.96 | -1.28 | 232 | 232.32 | 227.5 | 1765176 |
| 1725489600 | 231.42 | 2.39 | 1.04 | 229.4 | 231.91 | 229.15 | 1494795 |
| 1725403200 | 229.03 | 1.52 | 0.67 | 227.5 | 230.13 | 227.345 | 1774368 |
| 1725057600 | 227.51 | 0.45 | 0.20 | 226.85 | 227.7 | 224.63 | 1741126 |
| 1724971200 | 227.06 | 1.13 | 0.50 | 225.93 | 227.7927 | 224.29 | 797770 |
| 1724884800 | 225.93 | -0.39 | -0.17 | 227.36 | 228.47 | 225.19 | 1442315 |
| 1724798400 | 226.32 | 1.96 | 0.87 | 224.92 | 226.72 | 224.31 | 934808 |
| 1724712000 | 224.36 | 1.04 | 0.47 | 223.35 | 225.43 | 222.12 | 686067 |
| 1724452800 | 223.32 | -2.15 | -0.95 | 226.06 | 226.5 | 221.545 | 1051785 |
| 1724366400 | 225.47 | 1.16 | 0.52 | 224.58 | 225.6 | 224.28 | 1106886 |
| 1724280000 | 224.31 | 0.18 | 0.08 | 224.12 | 224.64 | 223.03 | 798219 |
| 1724193600 | 224.13 | 0.95 | 0.43 | 223.99 | 224.59 | 223.135 | 983802 |
| 1724107200 | 223.18 | 1.27 | 0.57 | 221.91 | 223.37 | 221.57 | 978172 |
| 1723848000 | 221.91 | 0.66 | 0.30 | 221.32 | 222.12 | 220.665 | 1498937 |
| 1723761600 | 221.25 | 0.2 | 0.09 | 221.37 | 222.435 | 219.545 | 1591985 |
| 1723675200 | 221.05 | 3.54 | 1.63 | 217.25 | 221.25 | 217.25 | 1573784 |
| 1723588800 | 217.51 | 0.16 | 0.07 | 218.28 | 218.48 | 216.3901 | 1977113 |
| 1723502400 | 217.35 | -2.71 | -1.23 | 220.58 | 220.58 | 216.56 | 2901253 |
| 1723243200 | 220.06 | 0.67 | 0.31 | 219.46 | 220.655 | 218.36 | 929108 |
| 1723156800 | 219.39 | 1.3 | 0.60 | 217.55 | 219.73 | 216.32 | 1418763 |
| 1723070400 | 218.09 | 0.88 | 0.41 | 217.59 | 222.04 | 217.095 | 1536617 |
| 1722984000 | 217.21 | 0.92 | 0.43 | 216.12 | 220.5555 | 216.11 | 1411781 |
| 1722897600 | 216.29 | -7.66 | -3.42 | 232.26 | 232.26 | 215.11 | 2767413 |
| 1722638400 | 223.95 | -0.66 | -0.29 | 225.77 | 227.6299 | 221.08 | 1863959 |
| 1722552000 | 224.61 | 2.04 | 0.92 | 223.46 | 224.61 | 222.02 | 1849588 |
| 1722465600 | 222.57 | 0.15 | 0.07 | 222.09 | 223.64 | 221.24 | 1424291 |
| 1722379200 | 222.42 | 2.78 | 1.27 | 220.12 | 223.2 | 219.54 | 1256062 |
| 1722292800 | 219.64 | 1.67 | 0.77 | 217.97 | 219.9774 | 217.07 | 1403128 |
| 1722033600 | 217.97 | 1.91 | 0.88 | 216.47 | 219.807 | 216.36 | 1616181 |
| 1721947200 | 216.06 | -1.42 | -0.65 | 217.4 | 219.82 | 215.98 | 1792507 |
| 1721860800 | 217.48 | -1.56 | -0.71 | 219.58 | 220.55 | 217.18 | 1759067 |
| 1721774400 | 219.04 | 0.01 | 0.00 | 219.82 | 221.585 | 218.99 | 1390427 |
| 1721688000 | 219.03 | 2.28 | 1.05 | 218.63 | 220.17 | 218.095 | 1852843 |
| 1721428800 | 216.75 | -0.67 | -0.31 | 219.49 | 220.95 | 216.28 | 2485936 |
| 1721342400 | 217.42 | -3.24 | -1.47 | 217.88 | 219.505 | 214.65 | 2124553 |
| 1721256000 | 220.66 | 1.75 | 0.80 | 219.29 | 221.71 | 218.2 | 1780267 |
| 1721169600 | 218.91 | 0.44 | 0.20 | 219.03 | 220.12 | 218.24 | 1999715 |
| 1721083200 | 218.47 | 0.12 | 0.05 | 219.02 | 219.5 | 218.04 | 1556046 |
| 1720824000 | 218.35 | 1.01 | 0.46 | 218.48 | 219.71 | 218 | 1364073 |
| 1720737600 | 217.34 | 2.47 | 1.15 | 215.15 | 217.39 | 214.87 | 1573291 |
| 1720651200 | 214.87 | 3.07 | 1.45 | 212.01 | 215.01 | 211.965 | 1786214 |
| 1720564800 | 211.8 | -2.46 | -1.15 | 214.3 | 214.7 | 211.4 | 1730971 |
| 1720478400 | 214.26 | 0.34 | 0.16 | 214.46 | 215.51 | 213.53 | 1294383 |
| 1720219200 | 213.92 | 1.02 | 0.48 | 213.45 | 213.96 | 211.93 | 1221944 |
| 1720040640 | 212.9 | 0.91 | 0.43 | 211.86 | 213.28 | 210.83 | 784564 |
| 1719960000 | 211.99 | 1.74 | 0.83 | 209.75 | 212.127 | 209.55 | 1721061 |
| 1719873600 | 210.25 | -0.69 | -0.33 | 211.16 | 211.99 | 209.59 | 1241116 |
| 1719614400 | 210.94 | 0 | 0.00 | 210.94 | 210.94 | 210.94 | 0 |
| 1719528000 | 210.94 | 0.15 | 0.07 | 211.3 | 211.825 | 210.16 | 1518332 |
| 1719441600 | 210.79 | -1.43 | -0.67 | 210.38 | 211.05 | 208.5414 | 1569685 |
| 1719355200 | 212.22 | -3.53 | -1.64 | 215.88 | 216.33 | 211.87 | 2217455 |
| 1719268800 | 215.75 | 1.35 | 0.63 | 214.42 | 216.89 | 213.94 | 1246527 |
| 1719009600 | 214.4 | -0.6 | -0.28 | 214.95 | 215.2925 | 214.07 | 3354880 |
| 1718923200 | 215 | 2.28 | 1.07 | 212.36 | 215.26 | 211.23 | 1718396 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
