News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.41 | -0.566788599912 | 248.77 | 250.67 | 245.7373 | 230106 | 248.33971007 | SP |
| 4 | -2.08 | -0.833867864015 | 249.44 | 255.63 | 245 | 232172 | 249.17233988 | SP |
| 12 | -5.65 | -2.23311331568 | 253.01 | 258.13 | 236.01 | 239296 | 248.69719995 | SP |
| 26 | 4.28 | 1.76073720586 | 243.08 | 262.09 | 229.03 | 299637 | 246.63541084 | SP |
| 52 | 26.91 | 12.2068496258 | 220.45 | 262.09 | 195.625 | 269731 | 234.81081965 | SP |
| 156 | -44.96 | -15.3804050356 | 292.32 | 306.78 | 186.945 | 269807 | 232.30127361 | SP |
| 260 | 64.91 | 35.5768703754 | 182.45 | 306.78 | 123.276 | 250082 | 225.36401303 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 248.2 | -0.86 | -0.35 | 249.02 | 249.02 | 247.31 | 178299 |
| 1719268200 | 249.06 | 0.41 | 0.16 | 248.8 | 250.67 | 248.485 | 314136 |
| 1719009000 | 248.65 | 1.2 | 0.48 | 247.61 | 248.68 | 245.7373 | 149522 |
| 1718922600 | 247.45 | -1.46 | -0.59 | 248.77 | 249.26 | 246.2 | 278466 |
| 1718749800 | 248.91 | 0.65 | 0.26 | 248.19 | 249.7 | 247.88 | 273412 |
| 1718663400 | 248.26 | 1.33 | 0.54 | 246.32 | 248.78 | 245.37 | 176434 |
| 1718404200 | 246.93 | -3.2 | -1.28 | 248.06 | 248.35 | 245.41 | 184570 |
| 1718317800 | 250.13 | -2.31 | -0.92 | 252.4 | 252.4 | 248.49 | 112150 |
| 1718231400 | 252.44 | 3.8 | 1.53 | 253.35 | 255.63 | 251.7 | 541841 |
| 1718145000 | 248.64 | -0.46 | -0.18 | 247.48 | 248.93 | 245.53 | 114755 |
| 1718058600 | 249.1 | 2.18 | 0.88 | 245.26 | 249.2294 | 245 | 132824 |
| 1717799400 | 246.92 | -2.82 | -1.13 | 247.64 | 249 | 246.14 | 245366 |
| 1717713000 | 249.74 | -1.01 | -0.40 | 250.32 | 250.75 | 248.9878 | 239520 |
| 1717626600 | 250.75 | 4.55 | 1.85 | 248.06 | 250.75 | 246.73 | 241698 |
| 1717540200 | 246.2 | -2.7 | -1.08 | 247.96 | 248.15 | 245.83 | 216597 |
| 1717453800 | 248.9 | -1.32 | -0.53 | 252.36 | 252.36 | 246.73 | 194758 |
| 1717194600 | 250.22 | 0.84 | 0.34 | 250.72 | 251.68 | 246.865 | 224944 |
| 1717108200 | 249.38 | 0.05 | 0.02 | 249.7 | 250.8177 | 248.56 | 177763 |
| 1717021800 | 249.33 | -3.22 | -1.27 | 249.44 | 250.04 | 248.8 | 414206 |
| 1716935400 | 252.55 | -0.52 | -0.21 | 254.47 | 254.73 | 251.125 | 158228 |
| 1716589800 | 253.07 | 2.73 | 1.09 | 251.86 | 253.65 | 251.01 | 156346 |
| 1716503400 | 250.34 | -4.02 | -1.58 | 255.75 | 255.75 | 249.3577 | 220490 |
| 1716417000 | 254.36 | -1.39 | -0.54 | 255.02 | 256.07 | 253.26 | 94827 |
| 1716330600 | 255.75 | -1.15 | -0.45 | 255.71 | 256.17809 | 255.2 | 113079 |
| 1716244200 | 256.89999 | 1.52 | 0.60 | 255.73 | 257.07 | 254.97 | 143861 |
| 1715985000 | 255.38 | 0.21 | 0.08 | 255.87 | 255.87 | 254.21 | 171743 |
| 1715898600 | 255.17 | -2.5 | -0.97 | 257.57 | 257.63 | 255.05 | 188452 |
| 1715812200 | 257.67 | 3.3 | 1.30 | 256.98 | 257.86 | 255.68 | 182861 |
| 1715725800 | 254.37 | 2.59 | 1.03 | 253.23 | 254.9025 | 253.23 | 165950 |
| 1715639400 | 251.78 | 0.4 | 0.16 | 252.74 | 253.86 | 251.37 | 158122 |
| 1715380200 | 251.38 | -1.03 | -0.41 | 253.92 | 254.03 | 250.85 | 1224169 |
| 1715293800 | 252.41 | 2.57 | 1.03 | 250.3 | 252.55 | 249.46 | 167892 |
| 1715207400 | 249.84 | -2.62 | -1.04 | 250.06 | 250.61 | 248.8001 | 153153 |
| 1715121000 | 252.46 | 0.44 | 0.17 | 252.53 | 253.85 | 251.98 | 137502 |
| 1715034600 | 252.02 | 3.98 | 1.60 | 250.05 | 252.18 | 250.05 | 166901 |
| 1714775400 | 248.04 | 2.53 | 1.03 | 250 | 250.94 | 247.59 | 204818 |
| 1714689000 | 245.51 | 3.48 | 1.44 | 244.63 | 245.87 | 241.02 | 294474 |
| 1714602600 | 242.03 | 0.31 | 0.13 | 241.26 | 247.09 | 240.3642 | 392280 |
| 1714516200 | 241.72 | -5.31 | -2.15 | 245.29 | 245.719 | 241.72 | 166167 |
| 1714429800 | 247.03 | 1.73 | 0.71 | 246.38 | 247.57 | 245.54 | 170759 |
| 1714170600 | 245.3 | 2.03 | 0.83 | 244.05 | 246.16 | 243.25 | 171049 |
| 1714084200 | 243.27 | -0.92 | -0.38 | 240.335 | 243.9 | 239.74 | 224547 |
| 1713997800 | 244.19 | -0.44 | -0.18 | 245.24 | 246.43 | 242.55 | 373432 |
| 1713911400 | 244.63 | 4.23 | 1.76 | 240.77 | 245.6773 | 240.77 | 280896 |
| 1713825000 | 240.4 | 2.77 | 1.17 | 239 | 241.51 | 237.46 | 277354 |
| 1713565800 | 237.63 | -1.22 | -0.51 | 237.87 | 240.0262 | 236.01 | 457163 |
| 1713479400 | 238.85 | -1.15 | -0.48 | 240.51 | 242.5088 | 238.265 | 265817 |
| 1713393000 | 240 | -2.42 | -1.00 | 243.42 | 244.23 | 239.57 | 319754 |
| 1713306600 | 242.42 | -0.84 | -0.35 | 241.8 | 243.8356 | 240.496 | 243016 |
| 1713220200 | 243.26 | -4.69 | -1.89 | 248.99 | 249.76 | 242.33 | 267067 |
| 1712961000 | 247.95 | -4.94 | -1.95 | 251.47 | 252.06 | 246.7632 | 210548 |
| 1712874600 | 252.89 | 0.61 | 0.24 | 253 | 253.61 | 250.66 | 178624 |
| 1712788200 | 252.28 | -5 | -1.94 | 251.42 | 253.67 | 250.7723 | 205703 |
| 1712701800 | 257.27999 | 1.59 | 0.62 | 256.77999 | 257.27999 | 254.39 | 214069 |
| 1712615400 | 255.69 | 1.31 | 0.51 | 255.83 | 256.4999 | 254.53 | 280908 |
| 1712356200 | 254.38 | 1.91 | 0.76 | 252.27 | 255.41 | 252 | 256083 |
| 1712269800 | 252.47 | -2.63 | -1.03 | 257.74 | 258.13 | 251.86 | 217625 |
| 1712183400 | 255.1 | 1.05 | 0.41 | 253.01 | 255.89 | 252.925 | 192179 |
| 1712097000 | 254.05 | -4.26 | -1.65 | 255.21 | 255.21 | 252.86 | 507931 |
| 1712010600 | 258.31 | -2.41 | -0.92 | 260.97 | 260.99 | 257.8301 | 226233 |
| 1711665000 | 260.72 | 0.62 | 0.24 | 260.86 | 262.08999 | 260.36 | 196612 |
| 1711578600 | 260.1 | 3.29 | 1.28 | 258.77 | 260.1 | 257.08 | 333908 |
| 1711492200 | 256.81 | -0.25 | -0.10 | 258.67 | 258.98 | 256.54 | 229665 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
