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 | -4.25 | -1.88863707061 | 225.03 | 227.58 | 219.5 | 8621 | 224.17420637 | SP |
| 4 | 5.97 | 2.77920022345 | 214.81 | 227.58 | 210.5 | 8232 | 218.4332369 | SP |
| 12 | 9.53 | 4.51124260355 | 211.25 | 229.12 | 210.5 | 8095 | 219.95314229 | SP |
| 26 | 17.23 | 8.46475067551 | 203.55 | 229.12 | 190.22 | 7448 | 212.98898151 | SP |
| 52 | 19.28 | 9.5682382134 | 201.5 | 229.12 | 189.17 | 9892 | 205.23049429 | SP |
| 156 | 19.28 | 9.5682382134 | 201.5 | 229.12 | 189.17 | 9892 | 205.23049429 | SP |
| 260 | 19.28 | 9.5682382134 | 201.5 | 229.12 | 189.17 | 9892 | 205.23049429 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 220.78 | -5.6 | -2.47 | 220.85 | 221.84 | 219.5 | 12892 |
| 1737761400 | 226.3796 | 0.56 | 0.25 | 227.15 | 227.58 | 226.21 | 8932 |
| 1737675000 | 225.8152 | 0 | 0.00 | 225.8152 | 225.8152 | 225.8152 | 0 |
| 1737588600 | 225.8152 | -0.64 | -0.28 | 227.18 | 227.2 | 225.8152 | 7559 |
| 1737502200 | 226.46 | 3.11 | 1.39 | 225.03 | 226.46 | 224.62 | 5099 |
| 1737156600 | 223.3451 | 1.8 | 0.81 | 223.27 | 224.06 | 222.82 | 14735 |
| 1737070200 | 221.55 | 2.23 | 1.02 | 220.14 | 221.95 | 219.63 | 4666 |
| 1736983800 | 219.319 | 3.3 | 1.53 | 220.1 | 220.1 | 218.8715 | 4415 |
| 1736897400 | 216.0214 | 1.95 | 0.91 | 215.39 | 216.51 | 214.447 | 4339 |
| 1736811000 | 214.0674 | 1.24 | 0.58 | 211.57 | 214.0674 | 211.57 | 5480 |
| 1736551800 | 212.8268 | -2.6 | -1.21 | 214.65 | 216.865 | 212.3756 | 13072 |
| 1736379000 | 215.4258 | 0.41 | 0.19 | 214.88 | 215.46 | 214.03 | 7877 |
| 1736292600 | 215.0177 | -1.68 | -0.78 | 217.79 | 217.79 | 214.92 | 4126 |
| 1736206200 | 216.6975 | 0.6 | 0.28 | 218.13 | 218.71 | 216.54 | 5858 |
| 1735947000 | 216.0986 | 2.72 | 1.27 | 214.69 | 216.69 | 214.69 | 11891 |
| 1735860600 | 213.381 | 0.09 | 0.04 | 215.48 | 220.91 | 210.5 | 15655 |
| 1735687800 | 213.2958 | -0.62 | -0.29 | 214.81 | 214.81 | 213.08 | 5121 |
| 1735601400 | 213.9153 | -2.07 | -0.96 | 214.2 | 214.7 | 212.19 | 5502 |
| 1735342200 | 215.9855 | -2.27 | -1.04 | 217.41 | 217.41 | 215.1099 | 4829 |
| 1735255800 | 218.2535 | 0.76 | 0.35 | 216.92 | 218.2535 | 216.92 | 4463 |
| 1735077840 | 217.497 | 1.92 | 0.89 | 220.53 | 220.53 | 216.33 | 9688 |
| 1734996600 | 215.5806 | 1.37 | 0.64 | 214.24 | 215.5806 | 213.325 | 5939 |
| 1734737400 | 214.2147 | 2.64 | 1.25 | 210.92 | 216.0084 | 210.92 | 4917 |
| 1734651000 | 211.5761 | -1.68 | -0.79 | 214.78 | 214.889 | 211.5761 | 14972 |
| 1734564600 | 213.2525 | -7.95 | -3.59 | 220.93 | 221.15 | 212.96 | 7161 |
| 1734478200 | 221.2012 | -2.32 | -1.04 | 222.17 | 222.17 | 220.78 | 5021 |
| 1734391800 | 223.5175 | 0.61 | 0.27 | 222.63 | 224.41 | 222.63 | 10623 |
| 1734132600 | 222.908 | 2.56 | 1.16 | 223.24 | 223.24 | 222.1691 | 6914 |
| 1734046200 | 220.3486 | -1.35 | -0.61 | 221.23 | 221.3114 | 220.3401 | 5642 |
| 1733959800 | 221.6976 | 1.82 | 0.83 | 221.82 | 222.21 | 221.14 | 4097 |
| 1733873400 | 219.8781 | -2.85 | -1.28 | 222.58 | 222.58 | 219.63 | 4267 |
| 1733787000 | 222.7311 | -2.23 | -0.99 | 225.85 | 225.85 | 222.71 | 3102 |
| 1733527800 | 224.9588 | 0.81 | 0.36 | 225.09 | 225.3599 | 224.641 | 4791 |
| 1733441400 | 224.1451 | -1.51 | -0.67 | 225.68 | 225.78 | 224.1451 | 2589 |
| 1733355000 | 225.6543 | 0.49 | 0.22 | 226.35 | 226.35 | 225.01 | 10362 |
| 1733268600 | 225.1648 | -0.25 | -0.11 | 225.05 | 225.44 | 224.5968 | 3323 |
| 1733182200 | 225.41 | -1.07 | -0.47 | 226.28 | 226.28 | 225.11 | 16207 |
| 1732917840 | 226.4786 | 1.38 | 0.61 | 226 | 226.92 | 226 | 2831 |
| 1732750200 | 225.0967 | -0.78 | -0.35 | 226.46 | 226.46 | 224.6 | 7996 |
| 1732663800 | 225.8797 | -0.12 | -0.05 | 225.99 | 225.99 | 225.34 | 5466 |
| 1732577400 | 226.0004 | 1.38 | 0.61 | 226.59 | 227.42 | 225.5701 | 10009 |
| 1732318200 | 224.6219 | 2.01 | 0.90 | 223.25 | 225.13 | 223.25 | 5297 |
| 1732231800 | 222.6084 | 3.15 | 1.44 | 221.28 | 228.2227 | 221.02 | 52923 |
| 1732145400 | 219.4582 | 0.32 | 0.15 | 219.9 | 219.9 | 218.1866 | 3450 |
| 1732059000 | 219.1385 | 0.77 | 0.35 | 217.35 | 224.91 | 217.1201 | 8429 |
| 1731972600 | 218.37 | 1.15 | 0.53 | 217.81 | 218.78 | 217.52 | 4332 |
| 1731713400 | 217.2151 | -1.81 | -0.83 | 218.67 | 218.67 | 216.8599 | 8011 |
| 1731627000 | 219.0298 | -2.05 | -0.93 | 221.92 | 224.1077 | 219.0298 | 15745 |
| 1731540600 | 221.0778 | -0.44 | -0.20 | 222.6 | 222.6 | 221.0778 | 6230 |
| 1731454200 | 221.5172 | -1.93 | -0.86 | 223.46 | 223.46 | 221.353 | 3719 |
| 1731367800 | 223.4442 | 0.74 | 0.33 | 223.2 | 223.97 | 223.2 | 2509 |
| 1731108600 | 222.7029 | 1.32 | 0.60 | 221.2 | 222.77 | 221.2 | 4696 |
| 1731022200 | 221.3792 | 1.67 | 0.76 | 221.29 | 229.12 | 220.95 | 9319 |
| 1730935800 | 219.7062 | 5.56 | 2.60 | 218.99 | 219.78 | 216.8139 | 5823 |
| 1730849400 | 214.1432 | 3.4 | 1.61 | 211.25 | 214.145 | 211.25 | 14213 |
| 1730763000 | 210.746 | 0.69 | 0.33 | 210.36 | 211.76 | 210.36 | 2966 |
| 1730500200 | 210.0571 | -0.52 | -0.25 | 211.46 | 212.1654 | 210.0571 | 27355 |
| 1730413800 | 210.58 | -2.79 | -1.31 | 213.11 | 213.11 | 210.58 | 5554 |
| 1730327400 | 213.3706 | -1 | -0.47 | 213.2 | 214.57 | 213.2 | 8120 |
| 1730241000 | 214.3731 | 0.25 | 0.12 | 213.73 | 214.595 | 212.8372 | 3351 |
| 1730154600 | 214.1234 | 0.89 | 0.42 | 214.06 | 214.5061 | 214.06 | 4165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
