News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -0.171004337671 | 239.76 | 243.48 | 235.3 | 1322847 | 239.523633 | CS |
| 4 | 16.72 | 7.5102187486 | 222.63 | 243.48 | 221.93 | 1303169 | 234.19213627 | CS |
| 12 | 34.36 | 16.7617932582 | 204.99 | 243.48 | 200.4027 | 1232164 | 219.25842345 | CS |
| 26 | 14.35 | 6.37777777778 | 225 | 243.48 | 200.4027 | 1243129 | 216.80966804 | CS |
| 52 | 71.74 | 42.8017421395 | 167.61 | 243.48 | 157.3301 | 1351410 | 203.33785476 | CS |
| 156 | 83.78 | 53.8535707399 | 155.57 | 243.48 | 145.4 | 1344687 | 181.64577096 | CS |
| 260 | 93.17 | 63.7364892598 | 146.18 | 243.48 | 76.99 | 1410726 | 158.58925314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 238.53 | 0.95 | 0.40 | 237.17 | 239.68 | 235.3 | 2199081 |
| 1726785600 | 237.58 | -2.17 | -0.91 | 240.73 | 241.335 | 236.89 | 1439699 |
| 1726699200 | 239.75 | -1.79 | -0.74 | 242.42 | 242.73 | 238.92 | 997909 |
| 1726612800 | 241.54 | -0.72 | -0.30 | 242.3 | 243.48 | 238.97 | 908138 |
| 1726526400 | 242.26 | 4.43 | 1.86 | 239.76 | 242.785 | 239.65 | 1069408 |
| 1726267200 | 237.83 | 3.72 | 1.59 | 235.54 | 238.24 | 234.425 | 1108529 |
| 1726180800 | 234.11 | 2.81 | 1.21 | 230.45 | 234.45 | 230.35 | 1216814 |
| 1726094400 | 231.3 | -7.55 | -3.16 | 238.44 | 239.47 | 229.43 | 2086045 |
| 1726008000 | 238.85 | -2.25 | -0.93 | 240.35 | 242.77 | 238.5 | 1463923 |
| 1725921600 | 241.1 | 6.64 | 2.83 | 236.93 | 242.89 | 235.85 | 1825606 |
| 1725662400 | 234.46 | 2.61 | 1.13 | 232.1 | 236.59 | 232.1 | 2113200 |
| 1725576000 | 231.85 | 0.43 | 0.19 | 234.1 | 234.18 | 229.495 | 1509326 |
| 1725489600 | 231.42 | 3.55 | 1.56 | 229.63 | 231.77 | 228.97 | 1136512 |
| 1725403200 | 227.87 | -0.2 | -0.09 | 226.24 | 229.26 | 226.18 | 1039899 |
| 1725057600 | 228.07 | 1.74 | 0.77 | 226.5 | 228.21 | 225.555 | 1464586 |
| 1724971200 | 226.33 | 1.93 | 0.86 | 225.21 | 227.04 | 222.215 | 982831 |
| 1724884800 | 224.4 | 0.76 | 0.34 | 223.29 | 226.055 | 222.745 | 776878 |
| 1724798400 | 223.64 | 0.86 | 0.39 | 223.21 | 224.75 | 222.2144 | 729899 |
| 1724712000 | 222.78 | 0.96 | 0.43 | 222.63 | 224.96 | 221.93 | 691929 |
| 1724452800 | 221.82 | 3.96 | 1.82 | 219.48 | 222.39 | 218.5717 | 1142597 |
| 1724366400 | 217.86 | 0.94 | 0.43 | 216.87 | 218.52 | 216.18 | 775943 |
| 1724280000 | 216.92 | -0.1 | -0.05 | 217.7 | 218.44 | 215.39 | 761186 |
| 1724193600 | 217.02 | -1.93 | -0.88 | 218.57 | 218.74 | 216.575 | 667205 |
| 1724107200 | 218.95 | 2.38 | 1.10 | 216.48 | 219.11 | 216.48 | 545117 |
| 1723848000 | 216.57 | 0.14 | 0.06 | 216.42 | 218.1 | 215.6352 | 1599831 |
| 1723761600 | 216.43 | 2.34 | 1.09 | 215.9 | 217.6 | 214.61 | 848745 |
| 1723675200 | 214.09 | 3.21 | 1.52 | 211.2 | 214.43 | 210.98 | 663825 |
| 1723588800 | 210.88 | 1.15 | 0.55 | 210.55 | 211.37 | 208.63 | 1147736 |
| 1723502400 | 209.73 | -2.75 | -1.29 | 214.12 | 214.21 | 209.57 | 867800 |
| 1723243200 | 212.48 | 0.8 | 0.38 | 211.99 | 212.61 | 209.89 | 1111456 |
| 1723156800 | 211.68 | 2.31 | 1.10 | 209.73 | 212.47 | 209.16 | 1033358 |
| 1723070400 | 209.37 | 1.09 | 0.52 | 209.81 | 211.23 | 209.06 | 1333962 |
| 1722984000 | 208.28 | -0.33 | -0.16 | 208.01 | 210.91 | 207.32 | 1280741 |
| 1722897600 | 208.61 | -5.92 | -2.76 | 212 | 212 | 206.43 | 1798189 |
| 1722638400 | 214.53 | 2.48 | 1.17 | 213.31 | 215.19 | 210.49 | 1853921 |
| 1722552000 | 212.05 | -4.39 | -2.03 | 218.22 | 218.95 | 210.85 | 1593850 |
| 1722465600 | 216.44 | -3.98 | -1.81 | 220 | 220.9 | 216.34 | 1423271 |
| 1722379200 | 220.42 | 6.49 | 3.03 | 215 | 221.375 | 215 | 1128228 |
| 1722292800 | 213.93 | 0.08 | 0.04 | 214 | 215.06 | 212.5421 | 906642 |
| 1722033600 | 213.85 | 4.62 | 2.21 | 210.7 | 214.97 | 210.03 | 1220457 |
| 1721947200 | 209.23 | 1.5 | 0.72 | 208.26 | 211.93 | 207.73 | 1239770 |
| 1721860800 | 207.73 | -0.8 | -0.38 | 209.32 | 209.875 | 205.94 | 1276862 |
| 1721774400 | 208.53 | 3.11 | 1.51 | 205.54 | 208.82 | 205.24 | 1536166 |
| 1721688000 | 205.42 | 1.94 | 0.95 | 203.21 | 205.8 | 203.21 | 1281287 |
| 1721428800 | 203.48 | -17.12 | -7.76 | 214.33 | 215.26 | 202.95 | 2819238 |
| 1721342400 | 220.6 | -0.2 | -0.09 | 220.57 | 224.76 | 219.795 | 1197483 |
| 1721256000 | 220.8 | 3.01 | 1.38 | 218.88 | 221.895 | 218.4894 | 1296249 |
| 1721169600 | 217.79 | 4.39 | 2.06 | 214.7 | 217.96 | 214.465 | 1319823 |
| 1721083200 | 213.4 | 1.8 | 0.85 | 212.33 | 214.34 | 212 | 1221203 |
| 1720824000 | 211.6 | 2.65 | 1.27 | 209.63 | 212.82 | 209.46 | 1326109 |
| 1720737600 | 208.95 | 1.76 | 0.85 | 206.41 | 210.04 | 205.855 | 1470520 |
| 1720651200 | 207.19 | 4.05 | 1.99 | 203.83 | 207.46 | 203.7201 | 1129266 |
| 1720564800 | 203.14 | -1.09 | -0.53 | 203.76 | 206.2 | 202.83 | 936175 |
| 1720478400 | 204.23 | 2.36 | 1.17 | 202.87 | 207 | 202.69 | 852028 |
| 1720219200 | 201.87 | -1.82 | -0.89 | 203.17 | 203.37 | 200.4027 | 579872 |
| 1720040640 | 203.69 | 0.03 | 0.01 | 203.11 | 204.15 | 201.91 | 523058 |
| 1719960000 | 203.66 | 0.69 | 0.34 | 201.54 | 203.94 | 201.06 | 1752207 |
| 1719873600 | 202.97 | -3.98 | -1.92 | 204.99 | 205.92 | 201.66 | 1243921 |
| 1719614400 | 206.95 | 0 | 0.00 | 206.95 | 206.95 | 206.95 | 0 |
| 1719528000 | 206.95 | 1.21 | 0.59 | 205.1 | 207.42 | 204.16 | 970528 |
| 1719441600 | 205.74 | -2.98 | -1.43 | 207.51 | 207.625 | 203.9 | 1093654 |
| 1719355200 | 208.72 | -2.37 | -1.12 | 211.02 | 212.26 | 208.23 | 1094326 |
| 1719268800 | 211.09 | 1.29 | 0.61 | 210.31 | 212.67 | 209.01 | 1403873 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
