News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.22 | -0.865699578849 | 256.44 | 261.76 | 248 | 122792 | 253.29006872 | SP |
| 4 | -12.54 | -4.70085470085 | 266.76 | 267.28 | 248 | 101452 | 259.08172954 | SP |
| 12 | -13.62 | -5.08512544803 | 267.84 | 273.95 | 248 | 103575 | 261.29864832 | SP |
| 26 | 11.97 | 4.94117647059 | 242.25 | 280.625 | 238.88 | 85490 | 262.51631649 | SP |
| 52 | 17.88 | 7.56537192181 | 236.34 | 280.625 | 228.59 | 79795 | 251.88594844 | SP |
| 156 | 65.46 | 34.6789574062 | 188.76 | 280.625 | 156.85 | 96301 | 206.63325572 | SP |
| 260 | 127.54 | 100.678875908 | 126.68 | 280.625 | 89.8791 | 125541 | 185.33583542 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 254.22 | 2.72 | 1.08 | 249.98 | 254.6901 | 248.9654 | 99613 |
| 1741303800 | 251.5 | -2.67 | -1.05 | 251.1 | 253.195 | 249.8331 | 112927 |
| 1741217400 | 254.17 | 3.75 | 1.50 | 250.74 | 254.96 | 250.695 | 100067 |
| 1741131000 | 250.42 | -4.32 | -1.70 | 252.08 | 254.4368 | 248 | 190722 |
| 1741044600 | 254.74 | -4.79 | -1.85 | 260.8 | 261.76 | 253.57 | 135790 |
| 1740785400 | 259.52999 | 3.11 | 1.21 | 256.44 | 259.66 | 255.66 | 74455 |
| 1740699000 | 256.42 | -1.73 | -0.67 | 259 | 260.375 | 256.2 | 90818 |
| 1740612600 | 258.14999 | 0.8 | 0.31 | 258.76 | 260.56 | 257.62 | 99546 |
| 1740526200 | 257.35 | 1.35 | 0.53 | 255.81 | 258.48 | 254.54 | 127430 |
| 1740439800 | 256 | -1.24 | -0.48 | 258.20999 | 258.425 | 255.55 | 63829 |
| 1740180600 | 257.24 | -6.53 | -2.48 | 264.36 | 264.42 | 256.5 | 149002 |
| 1740094200 | 263.77 | -1.96 | -0.74 | 265.82 | 265.82 | 262.093 | 120909 |
| 1740007800 | 265.73 | -0.25 | -0.09 | 265.29 | 266.64 | 264.7924 | 67584 |
| 1739921400 | 265.98 | 1.87 | 0.71 | 265.01 | 266.445 | 264.72359 | 65448 |
| 1739575800 | 264.11 | -0.25 | -0.09 | 265.02 | 265.38 | 263.82 | 64286 |
| 1739489400 | 264.36 | -0.15 | -0.06 | 264.89999 | 265.1 | 263.35 | 183251 |
| 1739403000 | 264.51 | -2.35 | -0.88 | 262.93 | 265.415 | 262.2242 | 85537 |
| 1739316600 | 266.86 | -0.42 | -0.16 | 265.88 | 266.99 | 265.25 | 38709 |
| 1739230200 | 267.27999 | 2.35 | 0.89 | 266.68 | 267.27999 | 265.25 | 59043 |
| 1738971000 | 264.93 | -0.85 | -0.32 | 266.76 | 267.189 | 264.17 | 98240 |
| 1738884600 | 265.77999 | 1.07 | 0.40 | 265.52999 | 266.26369 | 263.75 | 133759 |
| 1738798200 | 264.70999 | 0.79 | 0.30 | 264.7 | 265.20479 | 262.8116 | 52150 |
| 1738711800 | 263.92 | -0.13 | -0.05 | 263.89999 | 265.22 | 263.485 | 99725 |
| 1738625400 | 264.05 | -2.41 | -0.90 | 261.52999 | 265.6597 | 260.4679 | 102673 |
| 1738366200 | 266.45999 | -2.15 | -0.80 | 268.88 | 269.52999 | 266.375 | 63119 |
| 1738279800 | 268.61 | 3.24 | 1.22 | 265.64 | 269.13 | 265.64 | 62268 |
| 1738193400 | 265.37 | -0.59 | -0.22 | 266.51 | 268.18 | 265.04 | 160193 |
| 1738107000 | 265.95999 | -1.75 | -0.65 | 268.04 | 268.04 | 265.08 | 131985 |
| 1738020600 | 267.70999 | -4.64 | -1.70 | 267.75 | 269 | 266.38 | 80430 |
| 1737761400 | 272.35 | 0.57 | 0.21 | 273.95 | 273.95 | 272.02999 | 71915 |
| 1737675000 | 271.77999 | 0 | 0.00 | 271.77999 | 271.77999 | 271.77999 | 0 |
| 1737588600 | 271.77999 | -0.67 | -0.25 | 273.29 | 273.29 | 271.49 | 276865 |
| 1737502200 | 272.45 | 5.96 | 2.24 | 268.94 | 272.45 | 268.94 | 113368 |
| 1737156600 | 266.49 | 1.42 | 0.54 | 266.99 | 267.70819 | 265.9605 | 75165 |
| 1737070200 | 265.07 | 2.87 | 1.09 | 263.19 | 265.60899 | 262.89999 | 65547 |
| 1736983800 | 262.2 | 2.16 | 0.83 | 264.48 | 264.48 | 261.89 | 402146 |
| 1736897400 | 260.04 | 3.31 | 1.29 | 258.89 | 260.63 | 257.79 | 80515 |
| 1736811000 | 256.73 | 2.73 | 1.07 | 252.13 | 256.89 | 251.75 | 75187 |
| 1736551800 | 254 | -2.92 | -1.14 | 255.36 | 255.75 | 253.36 | 113012 |
| 1736379000 | 256.92 | 0.87 | 0.34 | 255.21 | 257.19 | 253.67 | 59429 |
| 1736292600 | 256.05 | -1.04 | -0.40 | 257.95 | 258.13 | 255.18 | 55340 |
| 1736206200 | 257.08999 | 0.19 | 0.07 | 258.47 | 259.545 | 256.55 | 67960 |
| 1735947000 | 256.89999 | 3.07 | 1.21 | 254.44 | 257.3225 | 253.835 | 101485 |
| 1735860600 | 253.83 | -0.56 | -0.22 | 256.24 | 256.91 | 252.62 | 82860 |
| 1735687800 | 254.3905 | -0.44 | -0.17 | 255.42 | 256.0833 | 253.91 | 60375 |
| 1735601400 | 254.83 | -2.5 | -0.97 | 254.75 | 255.84 | 252.15 | 64340 |
| 1735342200 | 257.33 | -1.97 | -0.76 | 258.17 | 259.285 | 255.561 | 49054 |
| 1735255800 | 259.3 | 0.37 | 0.14 | 258.27 | 259.79 | 257.33 | 49657 |
| 1735077840 | 258.93 | 2.03 | 0.79 | 256.76 | 258.94 | 256.51 | 38032 |
| 1734996600 | 256.89999 | -0.12 | -0.05 | 256.77999 | 257.16 | 254.865 | 107950 |
| 1734737400 | 257.02 | 2.51 | 0.99 | 253.84 | 259.039 | 253.62 | 161209 |
| 1734651000 | 254.51 | -0.5 | -0.20 | 256.95999 | 258.15499 | 254.2 | 159112 |
| 1734564600 | 255.01 | -8.79 | -3.33 | 263.41 | 263.83 | 255.01 | 73172 |
| 1734478200 | 263.8 | -2.98 | -1.12 | 265.77 | 265.96499 | 263.555 | 178274 |
| 1734391800 | 266.77999 | 0.07 | 0.03 | 266.98 | 267.89999 | 265.91 | 114987 |
| 1734132600 | 266.70999 | -0.9 | -0.34 | 267.83999 | 268.06 | 266.39999 | 82194 |
| 1734046200 | 267.61 | -2.1 | -0.78 | 269.55 | 269.99 | 267.52 | 51652 |
| 1733959800 | 269.70999 | 0.04 | 0.01 | 271.39999 | 271.39999 | 269.56 | 50477 |
| 1733873400 | 269.67 | -1.09 | -0.40 | 270.36 | 270.86 | 268.43 | 92502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
