News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.84 | 1.31811009004 | 215.46 | 220.58 | 215.09 | 1087363 | 217.92167882 | CS |
| 4 | 19.45 | 9.78124214232 | 198.85 | 220.58 | 197.85 | 995273 | 210.87327059 | CS |
| 12 | 11.3 | 5.45893719807 | 207 | 220.58 | 197.605 | 948247 | 205.1940097 | CS |
| 26 | 35.48 | 19.4070670605 | 182.82 | 220.58 | 180.915 | 1048853 | 199.74772551 | CS |
| 52 | 58.15 | 36.3097096472 | 160.15 | 220.58 | 159.1 | 1122151 | 188.75750252 | CS |
| 156 | 82.27 | 60.4793060354 | 136.03 | 220.58 | 113.5734 | 1186420 | 152.5973665 | CS |
| 260 | 129.65 | 146.24929498 | 88.65 | 220.58 | 65.37 | 1195263 | 129.96283722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 218.3 | 0.02 | 0.01 | 218.355 | 220 | 218.29 | 621626 |
| 1732750800 | 218.28 | -0.47 | -0.21 | 220.09 | 220.58 | 217.935 | 760839 |
| 1732664400 | 218.75 | 0.89 | 0.41 | 218.71 | 219.94 | 217.77 | 820234 |
| 1732578000 | 217.86 | 1.07 | 0.49 | 217 | 218.9 | 216.865 | 2038201 |
| 1732318800 | 216.79 | 2.73 | 1.28 | 215.46 | 216.8575 | 215.09 | 730179 |
| 1732232400 | 214.06 | 1.44 | 0.68 | 212.155 | 215.24 | 211.29 | 1095753 |
| 1732146000 | 212.62 | 1.71 | 0.81 | 211.285 | 212.72 | 209.54 | 980426 |
| 1732059600 | 210.91 | 1.83 | 0.88 | 208.57 | 211.03 | 206.94 | 897420 |
| 1731973200 | 209.08 | 1.04 | 0.50 | 207.71 | 209.895 | 207.2 | 664061 |
| 1731714000 | 208.04 | -1.42 | -0.68 | 209 | 209.61 | 207.195 | 933616 |
| 1731627600 | 209.46 | -5.22 | -2.43 | 213.49 | 213.49 | 208.9001 | 1097872 |
| 1731541200 | 214.68 | 2.44 | 1.15 | 211.965 | 216.18 | 211.46 | 1043032 |
| 1731454800 | 212.24 | 0.42 | 0.20 | 212.95 | 213.32 | 211.46 | 918080 |
| 1731368400 | 211.82 | 0.23 | 0.11 | 212.5 | 214.96 | 211.512 | 889265 |
| 1731109200 | 211.59 | 3.51 | 1.69 | 206.84 | 213.25 | 204.39 | 986229 |
| 1731022800 | 208.08 | 1.01 | 0.49 | 207.375 | 209.09 | 206.86 | 855262 |
| 1730936400 | 207.07 | 4.93 | 2.44 | 204.22 | 207.81 | 202.73 | 1421445 |
| 1730850000 | 202.14 | 1.55 | 0.77 | 200.33 | 202.545 | 200.33 | 719411 |
| 1730763600 | 200.59 | 2.01 | 1.01 | 200 | 201.27 | 198.89 | 1048475 |
| 1730500800 | 198.58 | 0.58 | 0.29 | 198.85 | 200.165 | 197.85 | 1010378 |
| 1730414400 | 198 | -0.81 | -0.41 | 198.32 | 200.115 | 197.605 | 1403845 |
| 1730328000 | 198.81 | -5.5 | -2.69 | 205.49 | 207.45 | 198.51 | 1366679 |
| 1730241600 | 204.31 | 3.89 | 1.94 | 199.9 | 205.7 | 199.9 | 1170072 |
| 1730155200 | 200.42 | 0.59 | 0.30 | 200.79 | 201.19 | 199.9 | 694450 |
| 1729896000 | 199.83 | -1.7 | -0.84 | 201.31 | 202.14 | 199.59 | 516409 |
| 1729809600 | 201.53 | -2.45 | -1.20 | 202.33 | 203.835 | 201.3 | 628763 |
| 1729723200 | 203.98 | 0.06 | 0.03 | 203.44 | 204.6837 | 203.04 | 553598 |
| 1729636800 | 203.92 | -0.19 | -0.09 | 203.83 | 204.16 | 202.01 | 542610 |
| 1729550400 | 204.11 | -0.69 | -0.34 | 204.49 | 205.4 | 202.9801 | 666073 |
| 1729291200 | 204.8 | -0.82 | -0.40 | 205.58 | 206.004 | 203.9851 | 780612 |
| 1729204800 | 205.62 | 0.09 | 0.04 | 206.03 | 206.795 | 204.61 | 625815 |
| 1729118400 | 205.53 | -0.96 | -0.46 | 206.55 | 207.19 | 204.97 | 514853 |
| 1729032000 | 206.49 | 0.72 | 0.35 | 207.06 | 208.535 | 206.03 | 983872 |
| 1728945600 | 205.77 | 1.33 | 0.65 | 205.16 | 206.98 | 204.565 | 701003 |
| 1728686400 | 204.44 | 1.36 | 0.67 | 203.8 | 204.85 | 202.8401 | 779545 |
| 1728600000 | 203.08 | -1.76 | -0.86 | 205.03 | 205.31 | 202.97 | 542932 |
| 1728513600 | 204.84 | 2.78 | 1.38 | 202.38 | 205.13 | 200.9076 | 609418 |
| 1728427200 | 202.06 | 3.45 | 1.74 | 200.17 | 202.33 | 199.8732 | 729484 |
| 1728340800 | 198.61 | -2.06 | -1.03 | 199.46 | 199.925 | 197.81 | 2224361 |
| 1728081600 | 200.67 | -1.23 | -0.61 | 200.78 | 201.05 | 199.5 | 941987 |
| 1727995200 | 201.9 | 1.81 | 0.90 | 200 | 202.04 | 199.61 | 1364875 |
| 1727908800 | 200.09 | -1.19 | -0.59 | 200.75 | 201.24 | 199.5 | 647224 |
| 1727822400 | 201.28 | 0.44 | 0.22 | 200.8 | 201.82 | 199.3 | 680239 |
| 1727735520 | 200.84 | 1.46 | 0.73 | 199.12 | 200.97 | 198.35 | 1260974 |
| 1727476800 | 199.38 | -1.39 | -0.69 | 200.4 | 201.52 | 199.11 | 1565069 |
| 1727390400 | 200.77 | -3.72 | -1.82 | 203.55 | 205.1 | 200.65 | 747686 |
| 1727304000 | 204.49 | 1.13 | 0.56 | 204.23 | 204.84 | 203.3 | 864192 |
| 1727217600 | 203.36 | 0.55 | 0.27 | 202.2 | 203.51 | 201.635 | 1557883 |
| 1727131200 | 202.81 | 1.42 | 0.71 | 201.64 | 203.35 | 201.36 | 740257 |
| 1726872000 | 201.39 | 0.48 | 0.24 | 197.95 | 201.49 | 197.95 | 1951090 |
| 1726785600 | 200.91 | 1.73 | 0.87 | 200.235 | 201.26 | 197.69 | 1296499 |
| 1726699200 | 199.18 | -2.57 | -1.27 | 201.43 | 202.035 | 198.16 | 823399 |
| 1726612800 | 201.75 | -3.61 | -1.76 | 204.7014 | 205.13 | 201.3 | 849941 |
| 1726526400 | 205.36 | -0.43 | -0.21 | 206.53 | 207.825 | 205.25 | 655268 |
| 1726267200 | 205.79 | 0.55 | 0.27 | 204.99 | 206.7999 | 204.57 | 751553 |
| 1726180800 | 205.24 | 0.44 | 0.21 | 203.655 | 205.315 | 202.81 | 873444 |
| 1726094400 | 204.8 | -1.51 | -0.73 | 204.66 | 206.28 | 200.74 | 828464 |
| 1726008000 | 206.31 | 1.01 | 0.49 | 205.885 | 207.105 | 204.64 | 697133 |
| 1725921600 | 205.3 | 2.48 | 1.22 | 203.94 | 207.195 | 203.095 | 882695 |
| 1725662400 | 202.82 | -2.61 | -1.27 | 207 | 207 | 202.795 | 1022113 |
| 1725576000 | 205.43 | -2.28 | -1.10 | 207.44 | 207.44 | 204.37 | 660795 |
| 1725489600 | 207.71 | 1.88 | 0.91 | 206 | 207.89 | 205.6 | 790696 |
| 1725403200 | 205.83 | -2.38 | -1.14 | 208.23 | 208.45 | 204.84 | 1108404 |
| 1725057600 | 208.21 | 2.27 | 1.10 | 205.91 | 208.645 | 205.665 | 885447 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
