News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.54 | 1.36085803252 | 260.13 | 268.61 | 259.255 | 370406 | 263.33775506 | CS |
| 4 | 10.72 | 4.23799169796 | 252.95 | 268.61 | 249.56 | 291625 | 258.5390811 | CS |
| 12 | 38.04 | 16.8594601782 | 225.63 | 268.61 | 208.98 | 317626 | 236.81138634 | CS |
| 26 | 36.35 | 15.9906739398 | 227.32 | 268.61 | 208.98 | 306493 | 230.21419327 | CS |
| 52 | 61.6 | 30.4844855743 | 202.07 | 268.61 | 188.24 | 371212 | 220.00246017 | CS |
| 156 | 122.82 | 87.1991480298 | 140.85 | 268.61 | 124.18 | 400806 | 184.28464345 | CS |
| 260 | 73.99 | 39.0078026149 | 189.68 | 268.61 | 113.27 | 387614 | 177.70042929 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 263.67 | 2.71 | 1.04 | 261.51 | 265.22 | 259.255 | 667576 |
| 1726785600 | 260.95999 | -2 | -0.76 | 265 | 265.70999 | 260.54 | 435804 |
| 1726699200 | 262.95999 | -0.62 | -0.24 | 265.12 | 265.66 | 261.6 | 199650 |
| 1726612800 | 263.58 | -2.42 | -0.91 | 265.7 | 266.14 | 263.5 | 236249 |
| 1726526400 | 266 | 7.49 | 2.90 | 260.13 | 268.61 | 260.13 | 312753 |
| 1726267200 | 258.51 | 4.31 | 1.70 | 254.2 | 258.77999 | 253.77 | 246899 |
| 1726180800 | 254.2 | -0.74 | -0.29 | 254.66 | 254.94 | 251.23 | 357023 |
| 1726094400 | 254.94 | -1.18 | -0.46 | 256.33999 | 256.33999 | 251.87 | 251497 |
| 1726008000 | 256.12 | -2.71 | -1.05 | 259.88 | 259.88 | 255.36 | 292612 |
| 1725921600 | 258.83 | 0.56 | 0.22 | 258.79 | 261.39999 | 255.94 | 264388 |
| 1725662400 | 258.27 | -1.64 | -0.63 | 259.63 | 261.07 | 258.11 | 221985 |
| 1725576000 | 259.91 | 0.87 | 0.34 | 259.64999 | 261.62 | 257.81 | 219956 |
| 1725489600 | 259.04 | 2.1 | 0.82 | 258.64999 | 260.97 | 256.48 | 225102 |
| 1725403200 | 256.94 | 2.15 | 0.84 | 254.79 | 259.17 | 254.21 | 287771 |
| 1725057600 | 254.79 | -2.66 | -1.03 | 257.42 | 259.23 | 253.9 | 373760 |
| 1724971200 | 257.45 | 1.59 | 0.62 | 256.07 | 259.02999 | 254.63 | 264534 |
| 1724884800 | 255.86 | 5.35 | 2.14 | 251.23 | 256.25 | 250.4 | 293452 |
| 1724798400 | 250.51 | 0.4 | 0.16 | 251.01 | 251.65 | 249.56 | 181094 |
| 1724712000 | 250.11 | -1.88 | -0.75 | 252.95 | 255.32 | 250.02 | 208767 |
| 1724452800 | 251.99 | 4.74 | 1.92 | 248.35 | 252.39 | 247.83 | 449509 |
| 1724366400 | 247.25 | 2.29 | 0.93 | 245.15 | 247.25 | 244.4 | 181872 |
| 1724280000 | 244.96 | 0.29 | 0.12 | 245 | 245.09 | 242.16 | 168273 |
| 1724193600 | 244.67 | -0.86 | -0.35 | 244.8 | 246.13 | 243.605 | 265319 |
| 1724107200 | 245.53 | 4.95 | 2.06 | 240.87 | 246.85 | 240.87 | 269689 |
| 1723848000 | 240.58 | 1.48 | 0.62 | 240 | 241.53 | 238.34 | 234209 |
| 1723761600 | 239.1 | 2.67 | 1.13 | 237.82 | 239.72 | 235.69 | 169388 |
| 1723675200 | 236.43 | 3.92 | 1.69 | 232.78 | 236.84 | 231.89 | 164942 |
| 1723588800 | 232.51 | -2.16 | -0.92 | 235.98 | 236.42 | 231.42 | 230339 |
| 1723502400 | 234.67 | -1.26 | -0.53 | 236.2 | 237.68 | 234.32 | 243703 |
| 1723243200 | 235.93 | 3.18 | 1.37 | 233.5 | 236.09 | 231.84 | 293907 |
| 1723156800 | 232.75 | 3.41 | 1.49 | 230.25 | 233.9 | 228.86 | 211943 |
| 1723070400 | 229.34 | 1.98 | 0.87 | 228.29 | 231.13 | 227.55 | 242939 |
| 1722984000 | 227.36 | -1.04 | -0.46 | 228.44 | 231.7 | 226.74 | 243565 |
| 1722897600 | 228.4 | -6.27 | -2.67 | 231.09 | 231.09 | 224.41 | 842122 |
| 1722638400 | 234.67 | 2.81 | 1.21 | 231.81 | 234.885 | 229.11 | 411730 |
| 1722552000 | 231.86 | -0.05 | -0.02 | 233.92 | 234.34 | 227.09 | 623916 |
| 1722465600 | 231.91 | 2.02 | 0.88 | 230.03 | 233.65 | 229.515 | 306695 |
| 1722379200 | 229.89 | 2.95 | 1.30 | 228 | 232.17 | 227.27 | 202214 |
| 1722292800 | 226.94 | 2.44 | 1.09 | 224.13 | 228.96 | 223.553 | 219825 |
| 1722033600 | 224.5 | 4.91 | 2.24 | 222.36 | 228.695 | 221.3 | 399550 |
| 1721947200 | 219.59 | -5.11 | -2.27 | 217.28 | 224.8 | 210.51 | 894024 |
| 1721860800 | 224.7 | -1.16 | -0.51 | 226.11 | 227.57 | 223.38 | 395381 |
| 1721774400 | 225.86 | 0.27 | 0.12 | 225.4 | 227.21 | 224.04 | 227069 |
| 1721688000 | 225.59 | -0.06 | -0.03 | 225.65 | 228.45 | 224.48 | 263863 |
| 1721428800 | 225.65 | -4.24 | -1.84 | 229.42 | 229.42 | 223.8153 | 357005 |
| 1721342400 | 229.89 | 0.46 | 0.20 | 230.3 | 233.44 | 229.66 | 237271 |
| 1721256000 | 229.43 | 0.06 | 0.03 | 230 | 233.7129 | 228.875 | 307279 |
| 1721169600 | 229.37 | 4.19 | 1.86 | 225.4 | 229.57 | 225.18 | 251338 |
| 1721083200 | 225.18 | 5.18 | 2.35 | 220.73 | 225.67 | 220.73 | 326707 |
| 1720824000 | 220 | 2.17 | 1.00 | 218.31 | 221.12 | 217.27 | 241300 |
| 1720737600 | 217.83 | -1.33 | -0.61 | 221.09 | 221.09 | 217.43 | 320509 |
| 1720651200 | 219.16 | 1.88 | 0.87 | 217.57 | 220.085 | 216.45 | 223459 |
| 1720564800 | 217.28 | -0.43 | -0.20 | 216.04 | 220.43 | 216.04 | 240801 |
| 1720478400 | 217.71 | 6.24 | 2.95 | 216.72 | 221.23 | 215.33 | 386604 |
| 1720219200 | 211.47 | -0.84 | -0.40 | 212.5 | 213.09 | 208.98 | 731518 |
| 1720040640 | 212.31 | -0.62 | -0.29 | 213.27 | 214 | 211.96 | 309547 |
| 1719960000 | 212.93 | -8.24 | -3.73 | 217.09 | 218.165 | 212.58 | 539943 |
| 1719873600 | 221.17 | -3.4 | -1.51 | 225.63 | 227.71 | 221 | 252145 |
| 1719614400 | 224.57 | 0 | 0.00 | 224.57 | 224.57 | 224.57 | 0 |
| 1719528000 | 224.57 | -0.87 | -0.39 | 225 | 225.75 | 222.5 | 278619 |
| 1719441600 | 225.44 | -4.04 | -1.76 | 228.67 | 229.35 | 225.03 | 210008 |
| 1719355200 | 229.48 | 2.92 | 1.29 | 226.48 | 230.42 | 226.22 | 234762 |
| 1719268800 | 226.56 | 2.29 | 1.02 | 225.21 | 228.525 | 223.05 | 237134 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
