News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.2 | -5.22616024438 | 271.71 | 272.545 | 257.49 | 757279 | 263.69029574 | SP |
| 4 | -20.51 | -7.37716711028 | 278.02 | 278.0849 | 257.49 | 666807 | 270.52119132 | SP |
| 12 | -19.2 | -6.93867225615 | 276.71 | 278.75 | 257.49 | 658535 | 270.32597576 | SP |
| 26 | 5.44 | 2.15813067799 | 252.07 | 285.6 | 247.395 | 598001 | 270.24130917 | SP |
| 52 | 13.73 | 5.63212732792 | 243.78 | 285.6 | 234.18 | 573057 | 258.06710257 | SP |
| 156 | 34.28 | 15.3563589123 | 223.23 | 285.6 | 182.88 | 666569 | 226.44857738 | SP |
| 260 | 105.5 | 69.4033287284 | 152.01 | 285.6 | 110.05 | 743931 | 213.33830751 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 262.87 | 1.92 | 0.74 | 260.44 | 263.5125 | 257.95999 | 754770 |
| 1741303800 | 260.95 | -4.83 | -1.82 | 262.85 | 264.41 | 260.18 | 816148 |
| 1741217400 | 265.77999 | 2.82 | 1.07 | 262.93 | 266.3199 | 261.39999 | 673289 |
| 1741131000 | 262.95999 | -3.88 | -1.45 | 265 | 267.0099 | 260.95999 | 878554 |
| 1741044600 | 266.83999 | -3.67 | -1.36 | 271.70999 | 272.545 | 265.4572 | 663634 |
| 1740785400 | 270.51 | 3.72 | 1.39 | 267.31 | 270.63 | 266.13 | 675826 |
| 1740699000 | 266.79 | -2.67 | -0.99 | 270.12 | 270.955 | 266.72 | 626466 |
| 1740612600 | 269.45999 | -0.01 | -0.00 | 270.33999 | 272.08999 | 268.89 | 465539 |
| 1740526200 | 269.47 | -0.53 | -0.20 | 269.94 | 270.85 | 267.22 | 671961 |
| 1740439800 | 270 | -0.43 | -0.16 | 271.49 | 271.49 | 268.41 | 526080 |
| 1740180600 | 270.43 | -5.33 | -1.93 | 276.18 | 276.18 | 269.785 | 903400 |
| 1740094200 | 275.76 | -1.79 | -0.64 | 276.56 | 276.94 | 273.625 | 1214589 |
| 1740007800 | 277.55 | -0.02 | -0.01 | 277.02999 | 278.0849 | 276.5554 | 509194 |
| 1739921400 | 277.57 | 1.88 | 0.68 | 276.70999 | 277.62 | 275.91 | 626779 |
| 1739575800 | 275.69 | -0.79 | -0.29 | 276.99 | 277.2 | 275.665 | 552669 |
| 1739489400 | 276.48 | 1.45 | 0.53 | 275 | 276.6 | 274.3 | 550539 |
| 1739403000 | 275.02999 | -1.39 | -0.50 | 273.42 | 275.4629 | 273 | 529409 |
| 1739316600 | 276.42 | -1.53 | -0.55 | 276.52999 | 276.68 | 275.58999 | 505335 |
| 1739230200 | 277.95 | 1.64 | 0.59 | 278.02 | 278.0249 | 276.4644 | 525159 |
| 1738971000 | 276.31 | -0.82 | -0.30 | 277.92 | 278.75 | 275.9871 | 1231919 |
| 1738884600 | 277.13 | -0.14 | -0.05 | 277.94 | 278.02499 | 275.1 | 593293 |
| 1738798200 | 277.27 | 2.05 | 0.74 | 276.01 | 277.342 | 274.58 | 636680 |
| 1738711800 | 275.22 | 0.6 | 0.22 | 274.52999 | 275.9417 | 274.26 | 476941 |
| 1738625400 | 274.62 | -0.99 | -0.36 | 271.39999 | 275.64 | 270.4562 | 620689 |
| 1738366200 | 275.61 | -2.1 | -0.76 | 277.77 | 278.7299 | 275.27999 | 596507 |
| 1738279800 | 277.70999 | 3.42 | 1.25 | 276.2 | 278.48 | 275.62 | 511027 |
| 1738193400 | 274.29 | -0.6 | -0.22 | 274.74 | 275.8 | 273.42 | 493578 |
| 1738107000 | 274.89 | 0.01 | 0.00 | 275.14 | 275.83999 | 273.5362 | 542255 |
| 1738020600 | 274.88 | -2.45 | -0.88 | 274 | 275.43 | 273.26 | 703633 |
| 1737761400 | 277.33 | 0.65 | 0.23 | 277.45 | 278.3854 | 276.89999 | 422775 |
| 1737675000 | 276.68 | 0 | 0.00 | 276.68 | 276.68 | 276.68 | 0 |
| 1737588600 | 276.68 | -0.7 | -0.25 | 278.18 | 278.18 | 276.5 | 554232 |
| 1737502200 | 277.38 | 3.56 | 1.30 | 276.08 | 277.5799 | 275.6304 | 633889 |
| 1737156600 | 273.82 | 1.38 | 0.51 | 274.08999 | 274.81 | 273.14 | 532797 |
| 1737070200 | 272.44 | 2.99 | 1.11 | 269.94 | 272.74 | 269.1779 | 577764 |
| 1736983800 | 269.45 | 2.73 | 1.02 | 271.25 | 271.44 | 268.9032 | 716645 |
| 1736897400 | 266.72 | 2.62 | 0.99 | 265.68 | 267.4101 | 264.83999 | 562831 |
| 1736811000 | 264.1 | 1.28 | 0.49 | 261.43 | 264.1 | 260.7 | 813344 |
| 1736551800 | 262.82 | -3.57 | -1.34 | 264.27999 | 265.07 | 262.201 | 925812 |
| 1736379000 | 266.39 | 0.75 | 0.28 | 265.45 | 266.44 | 263.58 | 691024 |
| 1736292600 | 265.64 | -1.63 | -0.61 | 268.37 | 268.7052 | 264.69 | 605182 |
| 1736206200 | 267.27 | 0.2 | 0.07 | 268.64 | 269.48129 | 266.91 | 558885 |
| 1735947000 | 267.07 | 3.33 | 1.26 | 265.2 | 267.35 | 264 | 549606 |
| 1735860600 | 263.74 | -0.39 | -0.15 | 265.8 | 266.22 | 262.43 | 630314 |
| 1735687800 | 264.13 | -0.03 | -0.01 | 265.22 | 265.58 | 263.05 | 847993 |
| 1735601400 | 264.16 | -2.65 | -0.99 | 264.89999 | 265.27 | 261.825 | 709039 |
| 1735342200 | 266.81 | -2.3 | -0.85 | 267.86 | 268.86 | 265.38 | 609324 |
| 1735255800 | 269.11 | 0.05 | 0.02 | 268.31 | 269.56 | 267.52999 | 691857 |
| 1735077840 | 269.06 | 2.29 | 0.86 | 266.95999 | 269.12 | 266.48 | 428764 |
| 1734996600 | 266.77 | -1.15 | -0.43 | 266.88 | 266.94 | 264.27999 | 689736 |
| 1734737400 | 267.92 | 4.21 | 1.60 | 262.874 | 269.44889 | 262.82 | 1036208 |
| 1734651000 | 263.70999 | -0.58 | -0.22 | 266.17 | 267.83 | 263.70999 | 932365 |
| 1734564600 | 264.29 | -9.25 | -3.38 | 273.75 | 273.96499 | 264.26 | 706250 |
| 1734478200 | 273.54 | -2.28 | -0.83 | 274.85 | 275.2271 | 273.21499 | 575049 |
| 1734391800 | 275.82 | -0.6 | -0.22 | 276.70999 | 277.6 | 275.68 | 483324 |
| 1734132600 | 276.42 | -1.09 | -0.39 | 277.445 | 277.76 | 275.85 | 467786 |
| 1734046200 | 277.51 | -1.15 | -0.41 | 278.6 | 279.01 | 277.4301 | 559185 |
| 1733959800 | 278.66 | 0.99 | 0.36 | 279.27 | 279.47 | 278.23 | 414555 |
| 1733873400 | 277.67 | -2.77 | -0.99 | 279.20569 | 279.6481 | 277.37 | 518779 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
