News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.68 | 0.719732670722 | 233.42 | 237.495 | 229.6 | 965420 | 233.2486193 | CS |
| 4 | -0.69 | -0.292633275372 | 235.79 | 244.98 | 229.31 | 1226697 | 236.0358859 | CS |
| 12 | 2.82 | 1.2140520062 | 232.28 | 244.98 | 218.75 | 1340401 | 234.19372393 | CS |
| 26 | -3.09 | -1.29728368109 | 238.19 | 248.42 | 218.75 | 1368713 | 235.3818462 | CS |
| 52 | -29.11 | -11.0177510314 | 264.21 | 269.52 | 218.75 | 1426377 | 238.82132823 | CS |
| 156 | -24.3 | -9.36777178103 | 259.4 | 287.32 | 215.9 | 1295273 | 246.95360467 | CS |
| 260 | -17.72 | -7.00893916621 | 252.82 | 287.32 | 197.75 | 1403298 | 246.83469005 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 231.59 | 0.32 | 0.14 | 231.58 | 235.035 | 229.6423 | 1119586 |
| 1726612800 | 231.27 | -2.77 | -1.18 | 233.5 | 234.72 | 229.6 | 965626 |
| 1726526400 | 234.04 | -0.14 | -0.06 | 235.78 | 236.99 | 232.85 | 950609 |
| 1726267200 | 234.18 | -1.32 | -0.56 | 235.66 | 237.495 | 233.79 | 770884 |
| 1726180800 | 235.5 | 1.81 | 0.77 | 233.42 | 235.56 | 231.48 | 1020393 |
| 1726094400 | 233.69 | -2 | -0.85 | 234.15 | 234.97 | 229.31 | 1402110 |
| 1726008000 | 235.69 | -1.53 | -0.64 | 236.94 | 237.885 | 233.88 | 1235055 |
| 1725921600 | 237.22 | 4.55 | 1.96 | 232.68 | 238.975 | 232.38 | 1428977 |
| 1725662400 | 232.67 | -0.58 | -0.25 | 233.25 | 235.74 | 231 | 1486472 |
| 1725576000 | 233.25 | -3.09 | -1.31 | 236.33 | 237.84 | 232.92 | 2413649 |
| 1725489600 | 236.34 | -5.84 | -2.41 | 241.98 | 242.47 | 235.83 | 2257371 |
| 1725403200 | 242.18 | -0.23 | -0.09 | 242.09 | 244.98 | 241.7 | 2125185 |
| 1725057600 | 242.41 | 1.44 | 0.60 | 241.34 | 242.61 | 240.29 | 893207 |
| 1724971200 | 240.97 | 2.07 | 0.87 | 239.79 | 241.46 | 239.28 | 703751 |
| 1724884800 | 238.9 | 0.93 | 0.39 | 238.22 | 239.67 | 237.1093 | 978806 |
| 1724798400 | 237.97 | 1.7 | 0.72 | 236.78 | 238.39 | 236.245 | 923934 |
| 1724712000 | 236.27 | -0.11 | -0.05 | 237 | 239.47 | 235.62 | 778169 |
| 1724452800 | 236.38 | 1.08 | 0.46 | 236.04 | 236.49 | 234.28 | 822081 |
| 1724366400 | 235.3 | 0.45 | 0.19 | 235.79 | 235.85 | 234.17 | 1031387 |
| 1724280000 | 234.85 | 0.11 | 0.05 | 235.49 | 235.69 | 234.03 | 1310030 |
| 1724193600 | 234.74 | -1.16 | -0.49 | 235.69 | 236.24 | 233.965 | 790210 |
| 1724107200 | 235.9 | -0.43 | -0.18 | 236.33 | 237.25 | 235.43 | 1025225 |
| 1723848000 | 236.33 | 2.31 | 0.99 | 234.76 | 237.135 | 234.5 | 917472 |
| 1723761600 | 234.02 | -0.06 | -0.03 | 234 | 234.56 | 232.03 | 2135348 |
| 1723675200 | 234.08 | -2.2 | -0.93 | 235.71 | 236.7175 | 233.615 | 1075179 |
| 1723588800 | 236.28 | 2.15 | 0.92 | 233.89 | 236.82 | 233.5 | 1255871 |
| 1723502400 | 234.13 | -1.77 | -0.75 | 235.08 | 236.17 | 233.805 | 1330618 |
| 1723243200 | 235.9 | 1.51 | 0.64 | 234.51 | 236.47 | 233.04 | 801153 |
| 1723156800 | 234.39 | 1.77 | 0.76 | 232.56 | 236.08 | 231.76 | 1127474 |
| 1723070400 | 232.62 | -2.89 | -1.23 | 235.92 | 238.7706 | 232.21 | 1104053 |
| 1722984000 | 235.51 | -0.27 | -0.11 | 235 | 238.92 | 233.59 | 1277595 |
| 1722897600 | 235.78 | -6.09 | -2.52 | 241.17 | 243.78 | 234.8922 | 1473352 |
| 1722638400 | 241.87 | 5.86 | 2.48 | 237 | 242.55 | 236.21 | 1804956 |
| 1722552000 | 236.01 | -5.05 | -2.09 | 227.55 | 237.73 | 226 | 3768782 |
| 1722465600 | 241.06 | -0.68 | -0.28 | 240.05 | 242.825 | 237.24 | 3514532 |
| 1722379200 | 241.74 | 3.9 | 1.64 | 236.99 | 242.25 | 236.99 | 1753657 |
| 1722292800 | 237.84 | 0.54 | 0.23 | 237.3 | 238.87 | 233.87 | 1032670 |
| 1722033600 | 237.3 | 4.52 | 1.94 | 234.78 | 239.22 | 232.38 | 1383412 |
| 1721947200 | 232.78 | -4.56 | -1.92 | 237.34 | 241.6 | 231.82 | 2069385 |
| 1721860800 | 237.34 | 3.01 | 1.28 | 235.25 | 238.17 | 234.46 | 1226814 |
| 1721774400 | 234.33 | 3.24 | 1.40 | 232 | 234.45 | 230.37 | 1353855 |
| 1721688000 | 231.09 | 0.35 | 0.15 | 231.27 | 232.22 | 229.04 | 866736 |
| 1721428800 | 230.74 | -1 | -0.43 | 235.05 | 235.05 | 229.45 | 1074777 |
| 1721342400 | 231.74 | -2.31 | -0.99 | 231.5 | 235.55 | 231.1 | 1063330 |
| 1721256000 | 234.05 | 3.35 | 1.45 | 230 | 235.3 | 229.765 | 1228449 |
| 1721169600 | 230.7 | 4.62 | 2.04 | 226.71 | 230.97 | 225.4 | 1147605 |
| 1721083200 | 226.08 | -3.03 | -1.32 | 229 | 230.77 | 225.81 | 1260888 |
| 1720824000 | 229.11 | 4.17 | 1.85 | 225.42 | 230.34 | 224.63 | 2220451 |
| 1720737600 | 224.94 | 1.07 | 0.48 | 224.58 | 227.46 | 224.17 | 1849425 |
| 1720651200 | 223.87 | 2.4 | 1.08 | 221.41 | 226.62 | 218.75 | 2109934 |
| 1720564800 | 221.47 | -4.07 | -1.80 | 225.35 | 225.78 | 220.65 | 1602014 |
| 1720478400 | 225.54 | -2.22 | -0.97 | 227.76 | 228.59 | 225.1907 | 826413 |
| 1720219200 | 227.76 | -1.08 | -0.47 | 228.68 | 228.68 | 225.97 | 613316 |
| 1720040640 | 228.84 | -0.4 | -0.17 | 228 | 229.32 | 227.5 | 509817 |
| 1719960000 | 229.24 | -0.03 | -0.01 | 229.06 | 231.14 | 227.69 | 661352 |
| 1719873600 | 229.27 | -1.67 | -0.72 | 233.76 | 237.705 | 229.12 | 1057772 |
| 1719614400 | 230.94 | 0 | 0.00 | 230.94 | 230.94 | 230.94 | 0 |
| 1719528000 | 230.94 | -0.68 | -0.29 | 232.28 | 232.98 | 229.07 | 1471661 |
| 1719441600 | 231.62 | -2.25 | -0.96 | 234.055 | 234.61 | 230.69 | 1695359 |
| 1719355200 | 233.87 | -2.04 | -0.86 | 235.28 | 235.51 | 233.18 | 1028886 |
| 1719268800 | 235.91 | -2.38 | -1.00 | 238.73 | 239.56 | 235.33 | 895380 |
| 1719009600 | 238.29 | -0.11 | -0.05 | 239.58 | 239.58 | 237.27 | 2018160 |
| 1718923200 | 238.4 | 4.67 | 2.00 | 233.25 | 239.26 | 232.08 | 1655716 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
