News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.72 | 2.50350140056 | 228.48 | 234.615 | 227.91 | 1877334 | 230.95923047 | CS |
| 4 | 10.62 | 4.74997763664 | 223.58 | 234.615 | 214.775 | 2205590 | 225.70222279 | CS |
| 12 | 1.41 | 0.605696120967 | 232.79 | 234.615 | 207.21 | 2032511 | 219.25669537 | CS |
| 26 | 10.85 | 4.85784642937 | 223.35 | 235.2094 | 207.21 | 1861375 | 222.36350281 | CS |
| 52 | 30.36 | 14.8940345369 | 203.84 | 235.2094 | 196.17 | 1740489 | 216.15943774 | CS |
| 156 | 81.96 | 53.8360483447 | 152.24 | 235.2094 | 143.33 | 1715963 | 187.75467032 | CS |
| 260 | 120.45 | 105.89010989 | 113.75 | 235.2094 | 74.335 | 1839040 | 160.2240964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 234.2 | 1.35 | 0.58 | 234.14 | 235.18 | 232.86 | 2252945 |
| 1740440400 | 232.85 | 2.84 | 1.23 | 231 | 234.615 | 229.25 | 1880585 |
| 1740181200 | 230.01 | -0.56 | -0.24 | 230.07 | 231.36 | 229.26 | 2193347 |
| 1740094800 | 230.57 | -0.56 | -0.24 | 229.99 | 231.35 | 228.3 | 1786956 |
| 1740008400 | 231.13 | 0.99 | 0.43 | 230.04 | 231.715 | 229.37 | 2131305 |
| 1739922000 | 230.14 | 1.31 | 0.57 | 228.48 | 230.8 | 227.91 | 1394262 |
| 1739576400 | 228.83 | -2.27 | -0.98 | 231.65 | 231.81 | 228.77 | 1691926 |
| 1739490000 | 231.1 | 2.13 | 0.93 | 229.22 | 231.64 | 228.905 | 1567555 |
| 1739403600 | 228.97 | 0.97 | 0.43 | 226.87 | 229.05 | 226.39 | 2042910 |
| 1739317200 | 228 | -0.05 | -0.02 | 227.98 | 228.58 | 226.95 | 2084759 |
| 1739230800 | 228.05 | 0.65 | 0.29 | 227.37 | 228.47 | 225.455 | 1698677 |
| 1738971600 | 227.4 | 1.4 | 0.62 | 225.94 | 228.02 | 225.64 | 2202127 |
| 1738885200 | 226 | 0.49 | 0.22 | 226.45 | 227.43 | 225.2 | 2955760 |
| 1738798800 | 225.51 | 2.44 | 1.09 | 224.37 | 225.72 | 222.54 | 2407700 |
| 1738712400 | 223.07 | 3.78 | 1.72 | 219.63 | 224.12 | 219.08 | 4762692 |
| 1738626000 | 219.29 | 2.41 | 1.11 | 216 | 219.72 | 214.775 | 2677780 |
| 1738366800 | 216.88 | -3.95 | -1.79 | 219.12 | 219.7 | 215.64 | 2335158 |
| 1738280400 | 220.83 | 1.52 | 0.69 | 222.99 | 222.99 | 215.53 | 2708621 |
| 1738194000 | 219.31 | -1.57 | -0.71 | 219.52 | 221.62 | 219.08 | 1667053 |
| 1738107600 | 220.88 | -2.96 | -1.32 | 223.58 | 224.49 | 220.73 | 1838145 |
| 1738021200 | 223.84 | 4.88 | 2.23 | 221.19 | 224.14 | 219.67 | 1657052 |
| 1737762000 | 218.96 | 1.62 | 0.75 | 216.68 | 219.57 | 216.39 | 2023405 |
| 1737675600 | 217.34 | 0 | 0.00 | 217.34 | 217.34 | 217.34 | 0 |
| 1737589200 | 217.34 | -0.88 | -0.40 | 218.7 | 218.92 | 215.371 | 1844775 |
| 1737502800 | 218.22 | 2.99 | 1.39 | 216.11 | 218.34 | 215.32 | 2609555 |
| 1737157200 | 215.23 | -1.06 | -0.49 | 214.62 | 217.2975 | 214.62 | 2007048 |
| 1737070800 | 216.29 | 3.7 | 1.74 | 212.8 | 216.8 | 212.8 | 2074482 |
| 1736984400 | 212.59 | -0.78 | -0.37 | 214.43 | 214.43 | 211.97 | 2367997 |
| 1736898000 | 213.37 | 1.87 | 0.88 | 211.5 | 214.01 | 210.16 | 2912541 |
| 1736811600 | 211.5 | 2.39 | 1.14 | 208.52 | 212.8699 | 207.21 | 4339985 |
| 1736552400 | 209.11 | -2.24 | -1.06 | 209.57 | 211.9899 | 208.94 | 2232827 |
| 1736379600 | 211.35 | 1.37 | 0.65 | 210.49 | 211.83 | 209.31 | 1563119 |
| 1736293200 | 209.98 | 1.5 | 0.72 | 209.97 | 211.95 | 209.075 | 1443653 |
| 1736206800 | 208.48 | -2.79 | -1.32 | 210.88 | 211.78 | 208.1 | 1355559 |
| 1735947600 | 211.27 | -0.07 | -0.03 | 212.59 | 213.75 | 210.66 | 1051369 |
| 1735861200 | 211.34 | -1.07 | -0.50 | 212.9 | 214.59 | 210.9565 | 1632094 |
| 1735688400 | 212.41 | 0.43 | 0.20 | 212.27 | 213.06 | 211.33 | 1514863 |
| 1735602000 | 211.98 | -1.49 | -0.70 | 211.93 | 213.07 | 209.92 | 1452186 |
| 1735342800 | 213.47 | -0.73 | -0.34 | 213.41 | 214.85 | 212.57 | 1622237 |
| 1735256400 | 214.2 | 0.16 | 0.07 | 213.85 | 214.7 | 212.73 | 1077914 |
| 1735077840 | 214.04 | 1.87 | 0.88 | 212.73 | 214.4699 | 211 | 561074 |
| 1734997200 | 212.17 | 0.43 | 0.20 | 211.02 | 212.38 | 209.625 | 2270216 |
| 1734738000 | 211.74 | 1.39 | 0.66 | 210.75 | 214.05 | 210.06 | 3010413 |
| 1734651600 | 210.35 | 0.46 | 0.22 | 209.88 | 212.95 | 209.34 | 1636881 |
| 1734565200 | 209.89 | -3.29 | -1.54 | 212.91 | 213.94 | 209.71 | 2279501 |
| 1734478800 | 213.18 | 0.06 | 0.03 | 212.06 | 213.6 | 211.16 | 2267926 |
| 1734392400 | 213.12 | -1.95 | -0.91 | 215 | 215.71 | 213.06 | 2271530 |
| 1734133200 | 215.07 | -0.85 | -0.39 | 216.3 | 216.3 | 214.33 | 1520297 |
| 1734046800 | 215.92 | 1.57 | 0.73 | 216.5 | 218.27 | 214.68 | 2151078 |
| 1733960400 | 214.35 | -1.24 | -0.58 | 215.94 | 216.76 | 213.57 | 1922683 |
| 1733874000 | 215.59 | -2.58 | -1.18 | 218.01 | 219.15 | 213.05 | 2360631 |
| 1733787600 | 218.17 | -6.99 | -3.10 | 222.59 | 223.02 | 218.01 | 2841309 |
| 1733528400 | 225.16 | -3.1 | -1.36 | 227.17 | 229.055 | 224.7813 | 1311139 |
| 1733442000 | 228.26 | -1.48 | -0.64 | 229.14 | 229.93 | 228.03 | 1632586 |
| 1733355600 | 229.74 | -0.43 | -0.19 | 229.34 | 230.8 | 228.36 | 1251114 |
| 1733269200 | 230.17 | -2.87 | -1.23 | 232.99 | 233.04 | 228.955 | 2699428 |
| 1733182800 | 233.04 | -0.19 | -0.08 | 233.18 | 233.23 | 230.37 | 1350531 |
| 1732917840 | 233.23 | -0.01 | -0.00 | 233.5 | 235.5 | 232.9 | 904324 |
| 1732750800 | 233.24 | 0.47 | 0.20 | 233.77 | 235.2094 | 232.86 | 1349553 |
| 1732664400 | 232.77 | 2.06 | 0.89 | 231.56 | 233.48 | 229.76 | 1918287 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
