News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.35 | 2.84421750426 | 223.26 | 230.85 | 221.15 | 591605 | 226.25540362 | DR |
| 4 | 13.06 | 6.03093973678 | 216.55 | 230.85 | 210.38 | 726347 | 218.58870543 | DR |
| 12 | 31.93 | 16.1523674626 | 197.68 | 230.85 | 194.93 | 799856 | 211.31855832 | DR |
| 26 | 34.46 | 17.6582116321 | 195.15 | 230.85 | 175.08 | 801661 | 199.22586398 | DR |
| 52 | 97.99 | 74.4491718584 | 131.62 | 230.85 | 126.745 | 803569 | 177.52910388 | DR |
| 156 | 87.37 | 61.4243532058 | 142.24 | 230.85 | 78.22 | 943675 | 131.21472394 | DR |
| 260 | 109.93 | 91.8532754011 | 119.68 | 230.85 | 78.22 | 902752 | 130.69146242 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 230.44 | 1.63 | 0.71 | 230.47 | 230.85 | 229.77 | 374597 |
| 1726872000 | 228.81 | -0.16 | -0.07 | 229.18 | 229.28 | 227.01 | 587778 |
| 1726785600 | 228.97 | 7.09 | 3.20 | 229.14 | 230.19 | 228.2712 | 782904 |
| 1726699200 | 221.88 | -0.18 | -0.08 | 222.46 | 224.05 | 221.15 | 590989 |
| 1726612800 | 222.06 | -1.54 | -0.69 | 223.26 | 223.51 | 221.3423 | 621758 |
| 1726526400 | 223.6 | 2.32 | 1.05 | 223.52 | 223.9 | 222.3001 | 645864 |
| 1726267200 | 221.28 | 0.27 | 0.12 | 221.2 | 222.65 | 220.73 | 547412 |
| 1726180800 | 221.01 | 3.39 | 1.56 | 218.46 | 221.18 | 217.88 | 562658 |
| 1726094400 | 217.62 | 3.7 | 1.73 | 214.82 | 217.93 | 212.11 | 732158 |
| 1726008000 | 213.92 | -0.06 | -0.03 | 213.395 | 214.56 | 210.805 | 1422077 |
| 1725921600 | 213.98 | 2.65 | 1.25 | 212.08 | 214.535 | 211.66 | 836033 |
| 1725662400 | 211.33 | -1.27 | -0.60 | 214.4 | 214.81 | 210.38 | 682395 |
| 1725576000 | 212.6 | -2.83 | -1.31 | 212.51 | 214.19 | 211.92 | 1305019 |
| 1725489600 | 215.43 | -1.06 | -0.49 | 213.74 | 216.22 | 213.41 | 586800 |
| 1725403200 | 216.49 | -3.22 | -1.47 | 220.34 | 220.525 | 215.52 | 779579 |
| 1725057600 | 219.71 | 0.93 | 0.43 | 218.85 | 219.85 | 217.59 | 355957 |
| 1724971200 | 218.78 | 1.85 | 0.85 | 219.45 | 221.24 | 218.25 | 736357 |
| 1724884800 | 216.93 | -0.9 | -0.41 | 218.63 | 219.04 | 216.59 | 642894 |
| 1724798400 | 217.83 | 1.97 | 0.91 | 216.55 | 218.655 | 216.38 | 1007360 |
| 1724712000 | 215.86 | -3.29 | -1.50 | 217.41 | 217.79 | 215.86 | 1566563 |
| 1724452800 | 219.15 | 1.9 | 0.87 | 218.03 | 220.13 | 217.46 | 1285159 |
| 1724366400 | 217.25 | -1.62 | -0.74 | 219.68 | 220.1 | 217.15 | 1449630 |
| 1724280000 | 218.87 | 1.1 | 0.51 | 218.82 | 219.5 | 217.8 | 471819 |
| 1724193600 | 217.77 | -1.27 | -0.58 | 219.18 | 220.12 | 217.13 | 567976 |
| 1724107200 | 219.04 | 2.87 | 1.33 | 216.16 | 219.06 | 215.895 | 558676 |
| 1723848000 | 216.17 | 1.23 | 0.57 | 215.63 | 217.1025 | 215.16 | 558549 |
| 1723761600 | 214.94 | 2.39 | 1.12 | 213.48 | 215.515 | 213.44 | 543223 |
| 1723675200 | 212.55 | 1.53 | 0.73 | 211.97 | 212.785 | 210.83 | 710994 |
| 1723588800 | 211.02 | 5.04 | 2.45 | 208.46 | 211.36 | 208.24 | 413206 |
| 1723502400 | 205.98 | -2.55 | -1.22 | 207.08 | 207.8 | 205.51 | 521247 |
| 1723243200 | 208.53 | 2.25 | 1.09 | 205.79 | 208.99 | 205.755 | 593303 |
| 1723156800 | 206.28 | 4.69 | 2.33 | 203.09 | 206.95 | 201.71 | 1038239 |
| 1723070400 | 201.59 | -0.14 | -0.07 | 203.88 | 205.91 | 201.36 | 715137 |
| 1722984000 | 201.73 | 2.7 | 1.36 | 201.29 | 204.55 | 201.03 | 898713 |
| 1722897600 | 199.03 | -5.69 | -2.78 | 195.1 | 200.78 | 194.93 | 1473901 |
| 1722638400 | 204.72 | -0.84 | -0.41 | 204.08 | 204.99 | 202.67 | 1144552 |
| 1722552000 | 205.56 | -6.04 | -2.85 | 208.69 | 211.09 | 204.35 | 681860 |
| 1722465600 | 211.6 | 4.84 | 2.34 | 210.76 | 212.435 | 209.7 | 491447 |
| 1722379200 | 206.76 | -2.44 | -1.17 | 207.79 | 208.68 | 206.37 | 1068552 |
| 1722292800 | 209.2 | -4.25 | -1.99 | 211.27 | 211.85 | 208.69 | 1005168 |
| 1722033600 | 213.45 | 2.64 | 1.25 | 211.71 | 214.05 | 210.91 | 688287 |
| 1721947200 | 210.81 | 1.41 | 0.67 | 210.28 | 213.77 | 208.9 | 1378267 |
| 1721860800 | 209.4 | -5.36 | -2.50 | 211.85 | 212.33 | 208.97 | 1379678 |
| 1721774400 | 214.76 | 14.29 | 7.13 | 212.61 | 214.94 | 211 | 2593978 |
| 1721688000 | 200.47 | 3.26 | 1.65 | 199.23 | 201.3 | 199.04 | 1052303 |
| 1721428800 | 197.21 | -0.02 | -0.01 | 196.76 | 198.62 | 196.655 | 699561 |
| 1721342400 | 197.23 | -2.78 | -1.39 | 200.63 | 200.77 | 196.14 | 795729 |
| 1721256000 | 200.01 | -4.86 | -2.37 | 201.51 | 202.16 | 199.17 | 790531 |
| 1721169600 | 204.87 | 1.36 | 0.67 | 204.49 | 204.87 | 203.5 | 425756 |
| 1721083200 | 203.51 | -1.6 | -0.78 | 205.33 | 205.71 | 203.25 | 493661 |
| 1720824000 | 205.11 | 3.38 | 1.68 | 202.88 | 206.34 | 202.47 | 635293 |
| 1720737600 | 201.73 | -0.56 | -0.28 | 203.77 | 204.135 | 201.37 | 612985 |
| 1720651200 | 202.29 | 2.01 | 1.00 | 201.27 | 202.415 | 200.59 | 465909 |
| 1720564800 | 200.28 | -2.51 | -1.24 | 202.65 | 202.65 | 199.585 | 654089 |
| 1720478400 | 202.79 | -3.15 | -1.53 | 205.65 | 205.73 | 202.46 | 546818 |
| 1720219200 | 205.94 | 2.92 | 1.44 | 205.71 | 206.08 | 203.73 | 552323 |
| 1720040640 | 203.02 | 4.44 | 2.24 | 201.16 | 203.25 | 201.11 | 471633 |
| 1719960000 | 198.58 | -0.84 | -0.42 | 197.68 | 199.33 | 197.5469 | 596346 |
| 1719873600 | 199.42 | -1.33 | -0.66 | 200.54 | 200.84 | 198.58 | 753356 |
| 1719614400 | 200.75 | 0 | 0.00 | 200.75 | 200.75 | 200.75 | 0 |
| 1719528000 | 200.75 | 2.16 | 1.09 | 199.67 | 201.4499 | 199.6121 | 763208 |
| 1719441600 | 198.59 | 2.85 | 1.46 | 197.33 | 199.34 | 197.04 | 1205694 |
| 1719355200 | 195.74 | 4.05 | 2.11 | 193.01 | 195.79 | 192.41 | 692832 |
| 1719268800 | 191.69 | -2.47 | -1.27 | 192.14 | 193.33 | 191.59 | 709852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
