News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.0403 | -3.12291518808 | 225.44 | 225.9911 | 216.9 | 6335 | 223.56590862 | SP |
| 4 | -5.1803 | -2.31697826281 | 223.58 | 225.9911 | 216.9 | 10871 | 223.2874112 | SP |
| 12 | -8.3703 | -3.69109670591 | 226.77 | 227.66 | 212.06 | 10431 | 222.0889217 | SP |
| 26 | 8.6497 | 4.12381406436 | 209.75 | 227.66 | 200.6 | 10584 | 219.39317062 | SP |
| 52 | 27.6097 | 14.4712511138 | 190.79 | 227.66 | 185.69 | 11499 | 207.70315271 | SP |
| 156 | 50.5697 | 30.1315021152 | 167.83 | 227.66 | 136.43 | 11370 | 176.06153895 | SP |
| 260 | 96.8697 | 79.7084670452 | 121.53 | 227.66 | 78.755 | 16037 | 149.56366115 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 218.4407 | -0.9 | -0.41 | 219.1 | 219.12 | 216.9 | 4737 |
| 1740439800 | 219.34 | -0.96 | -0.43 | 220.2957 | 220.76 | 219.11 | 3445 |
| 1740180600 | 220.2957 | -4.28 | -1.90 | 224.67 | 224.67 | 220.2957 | 1535 |
| 1740094200 | 224.5716 | -1.23 | -0.54 | 225.26 | 225.26 | 223.5 | 4235 |
| 1740007800 | 225.8 | 0.17 | 0.08 | 225.44 | 225.9911 | 225.16 | 17724 |
| 1739921400 | 225.6255 | 0.63 | 0.28 | 225.24 | 225.6255 | 224.89 | 6090 |
| 1739575800 | 224.994 | 0.26 | 0.11 | 225.31 | 225.31 | 224.79 | 4600 |
| 1739489400 | 224.7359 | 2.35 | 1.06 | 223.37 | 224.7359 | 223.325 | 7983 |
| 1739403000 | 222.3864 | -1.12 | -0.50 | 220.93 | 222.78 | 220.93 | 4684 |
| 1739316600 | 223.51 | 0.15 | 0.07 | 223.37 | 223.53 | 222.75 | 5101 |
| 1739230200 | 223.3622 | 1.06 | 0.48 | 223.53 | 223.57 | 222.97 | 2888 |
| 1738971000 | 222.2974 | -2.08 | -0.93 | 223.98 | 224.1059 | 222.28 | 69530 |
| 1738884600 | 224.3819 | 0.45 | 0.20 | 224.58 | 224.58 | 223.19 | 12339 |
| 1738798200 | 223.93 | 1.12 | 0.50 | 222.54 | 223.93 | 222.3 | 5061 |
| 1738711800 | 222.8129 | 1.59 | 0.72 | 221.06 | 222.88 | 221.06 | 4237 |
| 1738625400 | 221.2184 | -2.1 | -0.94 | 218.66 | 222.09 | 218.66 | 5504 |
| 1738366200 | 223.32 | -1.25 | -0.56 | 225.46 | 225.83 | 222.895 | 21100 |
| 1738279800 | 224.57 | 1.36 | 0.61 | 223.89 | 225.22 | 223.43 | 19993 |
| 1738193400 | 223.2078 | -0.66 | -0.30 | 223.58 | 223.83 | 222.33 | 5765 |
| 1738107000 | 223.87 | 1.55 | 0.70 | 222.77 | 224.1 | 222.77 | 7280 |
| 1738020600 | 222.322 | -2.45 | -1.09 | 220.38 | 222.8053 | 220.38 | 3966 |
| 1737761400 | 224.7735 | 0.58 | 0.26 | 225.12 | 225.54 | 224.4101 | 3925 |
| 1737675000 | 224.1975 | 0 | 0.00 | 224.1975 | 224.1975 | 224.1975 | 0 |
| 1737588600 | 224.1975 | 0.42 | 0.19 | 224.59 | 224.63 | 224.1975 | 7452 |
| 1737502200 | 223.78 | 2.36 | 1.07 | 222.7 | 223.78 | 222.62 | 26912 |
| 1737156600 | 221.42 | 1.59 | 0.72 | 222.16 | 222.16 | 221.41 | 30115 |
| 1737070200 | 219.8321 | 0.13 | 0.06 | 220.12 | 220.259 | 219.38 | 29551 |
| 1736983800 | 219.6976 | 3.91 | 1.81 | 219.6 | 219.6976 | 218.82 | 8859 |
| 1736897400 | 215.79 | 1.03 | 0.48 | 216.28 | 216.28 | 214.31 | 8109 |
| 1736811000 | 214.7612 | 0.72 | 0.34 | 212.06 | 214.7612 | 212.06 | 3438 |
| 1736551800 | 214.0434 | -3.2 | -1.48 | 215.66 | 215.66 | 213.39 | 4606 |
| 1736379000 | 217.248 | 0.07 | 0.03 | 217.03 | 217.48 | 216.23 | 4411 |
| 1736292600 | 217.179 | -2.05 | -0.94 | 220 | 220.16 | 216.82 | 10016 |
| 1736206200 | 219.23 | 0.99 | 0.45 | 219.89 | 220.99 | 219.19 | 2628 |
| 1735947000 | 218.2446 | 2.64 | 1.22 | 215.6056 | 218.33 | 215.6056 | 20594 |
| 1735860600 | 215.6056 | -0.35 | -0.16 | 217.27 | 217.62 | 214.99 | 3989 |
| 1735687800 | 215.9553 | -0.82 | -0.38 | 217.48 | 217.48 | 215.77 | 985 |
| 1735601400 | 216.7752 | -1.84 | -0.84 | 215.92 | 217.5416 | 215.27 | 13765 |
| 1735342200 | 218.62 | -2.51 | -1.13 | 220.25 | 220.25 | 218.06 | 8768 |
| 1735255800 | 221.1257 | 0.58 | 0.26 | 219.57 | 221.1749 | 219.57 | 14762 |
| 1735077840 | 220.5441 | 1.96 | 0.90 | 218.5 | 220.5441 | 218.5 | 8924 |
| 1734996600 | 218.5791 | 1.27 | 0.59 | 216.9 | 218.5791 | 216.41 | 3013 |
| 1734737400 | 217.3052 | 1.2 | 0.55 | 213.82 | 219.07 | 213.82 | 8396 |
| 1734651000 | 216.1096 | -0.77 | -0.36 | 218.55 | 218.55 | 216.1096 | 6035 |
| 1734564600 | 216.8827 | -6.74 | -3.01 | 224.08 | 224.47 | 216.32 | 11230 |
| 1734478200 | 223.62 | -1.52 | -0.68 | 224.21 | 224.21 | 223.37 | 28607 |
| 1734391800 | 225.14 | 0.75 | 0.34 | 224.6 | 225.48 | 224.6 | 12381 |
| 1734132600 | 224.3876 | -0.47 | -0.21 | 224.857 | 224.857 | 224 | 4086 |
| 1734046200 | 224.857 | -1.37 | -0.61 | 225.38 | 225.9 | 224.857 | 6747 |
| 1733959800 | 226.2259 | 1.71 | 0.76 | 226.22 | 226.5344 | 225.91 | 6936 |
| 1733873400 | 224.5182 | -0.96 | -0.43 | 225.4818 | 225.76 | 224.5182 | 2103 |
| 1733787000 | 225.4818 | -1.44 | -0.63 | 226.57 | 226.57 | 225.4818 | 1925 |
| 1733527800 | 226.9193 | 0.42 | 0.18 | 226.6 | 227.36 | 226.555 | 36165 |
| 1733441400 | 226.5005 | -0.89 | -0.39 | 227.66 | 227.66 | 226.5005 | 2821 |
| 1733355000 | 227.3938 | 1.12 | 0.49 | 226.77 | 227.3938 | 226.76 | 3206 |
| 1733268600 | 226.2761 | -0.35 | -0.16 | 226.73 | 226.73 | 226.09 | 3700 |
| 1733182200 | 226.6298 | 0.17 | 0.07 | 226.55 | 226.802 | 226.26 | 158417 |
| 1732917840 | 226.462 | 1.16 | 0.52 | 226.06 | 226.81 | 226.06 | 2117 |
| 1732750200 | 225.3 | -0.76 | -0.34 | 226.0641 | 226.0641 | 225.26 | 2422 |
| 1732663800 | 226.0641 | 0.31 | 0.14 | 225.79 | 226.0641 | 225.23 | 6802 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
