News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737996900 | 224.9 | -27.3 | -10.82 | 229 | 232.24 | 209.87 | 81541 |
| 1737737700 | 252.2 | -0.27 | -0.11 | 252.34 | 255 | 250.84 | 17839 |
| 1737651300 | 252.47 | 10.71 | 4.43 | 251.01 | 252.7 | 249.15 | 13476 |
| 1737564900 | 241.76 | 0 | 0.00 | 241.76 | 241.76 | 241.76 | 0 |
| 1737478500 | 241.76 | -2.78 | -1.14 | 242.1 | 245.94 | 238.9 | 20921 |
| 1737392100 | 244.54 | 0.06 | 0.02 | 243.89 | 246.25 | 241 | 21732 |
| 1737132900 | 244.48 | 7.16 | 3.02 | 233.55 | 246.4 | 232.94 | 29003 |
| 1737046500 | 237.32 | 2.79 | 1.19 | 241.1 | 241.73 | 234.9 | 29453 |
| 1736960100 | 234.53 | 11.98 | 5.38 | 221.53 | 236.28 | 221.23 | 29665 |
| 1736873700 | 222.55 | 4.3 | 1.97 | 227.06 | 229.1 | 220.88 | 27401 |
| 1736787300 | 218.25 | -5.26 | -2.35 | 222.18 | 222.88 | 216 | 29541 |
| 1736528100 | 223.51 | -11.29 | -4.81 | 233.39 | 235.93 | 221.5 | 20487 |
| 1736441700 | 234.8 | 0.2 | 0.09 | 232.04 | 235.49 | 231.55 | 5063 |
| 1736355300 | 234.6 | -6.4 | -2.66 | 236 | 238.57 | 231.5 | 19568 |
| 1736268900 | 241 | -10.35 | -4.12 | 245.48 | 248.9 | 236.38 | 40206 |
| 1736182500 | 251.35 | 12.69 | 5.32 | 241.92 | 251.8 | 241.92 | 32330 |
| 1735923300 | 238.66 | 3.79 | 1.61 | 233.62 | 238.66 | 231.7 | 15589 |
| 1735836900 | 234.87 | -0.34 | -0.14 | 234.98 | 239.58 | 230 | 26062 |
| 1735577700 | 235.21 | -7.41 | -3.05 | 242.59 | 243.87 | 230.1 | 29108 |
| 1735318500 | 242.62 | 0.25 | 0.10 | 250.76 | 253.24 | 238.5 | 34269 |
| 1734972900 | 242.37 | -1.12 | -0.46 | 243.88 | 244.99 | 237.4 | 27514 |
| 1734713700 | 243.49 | 2.08 | 0.86 | 231.4 | 243.98 | 221.68 | 65910 |
| 1734627300 | 241.41 | -22.58 | -8.55 | 239.34 | 244 | 236.76 | 50585 |
| 1734540900 | 263.99 | -0.06 | -0.02 | 264.14 | 265.95 | 260 | 18815 |
| 1734454500 | 264.05 | -0.38 | -0.14 | 264.43 | 267.5 | 260.58 | 43074 |
| 1734368100 | 264.43 | 11.71 | 4.63 | 255.86 | 264.6 | 255.72 | 55707 |
| 1734108900 | 252.72 | -0.83 | -0.33 | 254.67 | 259.8 | 251.6 | 28686 |
| 1734022500 | 253.55 | -1.29 | -0.51 | 254.5 | 255 | 249.99 | 16978 |
| 1733936100 | 254.84 | 10.39 | 4.25 | 243.51 | 254.84 | 242.94 | 44054 |
| 1733849700 | 244.45 | 0.49 | 0.20 | 243.09 | 249.03 | 242.75 | 26818 |
| 1733763300 | 243.96 | -4.44 | -1.79 | 250.7 | 251.2 | 241.6 | 34368 |
| 1733504100 | 248.4 | 3.3 | 1.35 | 243.47 | 249.3 | 242 | 33742 |
| 1733417700 | 245.1 | 1.04 | 0.43 | 244.59 | 246.2 | 244 | 26267 |
| 1733331300 | 244.06 | 7.06 | 2.98 | 240.33 | 244.81 | 240.2 | 53807 |
| 1733244900 | 237 | 1.8 | 0.77 | 236.83 | 237 | 233 | 25335 |
| 1733158500 | 235.2 | 7.53 | 3.31 | 228.23 | 236.36 | 226.95 | 25917 |
| 1732899300 | 227.67 | 2.56 | 1.14 | 224.75 | 227.87 | 222.05 | 9895 |
| 1732812900 | 225.11 | 5.82 | 2.65 | 223.97 | 225.21 | 223.19 | 8378 |
| 1732726500 | 219.29 | -8.8 | -3.86 | 228.08 | 228.08 | 218 | 14058 |
| 1732640100 | 228.09 | 0.39 | 0.17 | 226 | 229.72 | 224.98 | 16606 |
| 1732553700 | 227.7 | 3.54 | 1.58 | 228.63 | 231.4 | 224.64 | 16279 |
| 1732294500 | 224.16 | 2.71 | 1.22 | 223.84 | 227 | 221.46 | 23149 |
| 1732208100 | 221.45 | 6.19 | 2.88 | 218.33 | 225.24 | 213.3 | 24864 |
| 1732121700 | 215.26 | -1.78 | -0.82 | 221.81 | 222.5 | 212 | 28596 |
| 1732035300 | 217.04 | -0.6 | -0.28 | 217.43 | 217.43 | 208 | 26167 |
| 1731948900 | 217.64 | 3.06 | 1.43 | 215.11 | 218.34 | 211.62 | 27232 |
| 1731689700 | 214.58 | -17.08 | -7.37 | 223.42 | 223.42 | 213.52 | 34649 |
| 1731603300 | 231.66 | -0.83 | -0.36 | 232.31 | 235.3 | 229.8 | 29808 |
| 1731516900 | 232.49 | -0.72 | -0.31 | 231.43 | 233.9 | 230 | 25407 |
| 1731430500 | 233.21 | 0.35 | 0.15 | 233.19 | 235.19 | 231.5 | 23925 |
| 1731344100 | 232.86 | 1.52 | 0.66 | 234.94 | 237.12 | 231.58 | 45969 |
| 1731084900 | 231.34 | 2.96 | 1.30 | 231.63 | 231.99 | 227.52 | 48308 |
| 1730998500 | 228.38 | 10.76 | 4.94 | 221.68 | 228.59 | 221.6 | 82248 |
| 1730912100 | 217.62 | 17.47 | 8.73 | 214.9 | 219.43 | 212.92 | 66817 |
| 1730825700 | 200.15 | 3.06 | 1.55 | 195.68 | 200.77 | 195.04 | 18054 |
| 1730739300 | 197.09 | -1.99 | -1.00 | 197.37 | 198.5 | 192.4 | 16202 |
| 1730480100 | 199.08 | 3.79 | 1.94 | 195.62 | 200.63 | 194.5 | 35986 |
| 1730393700 | 195.29 | -16.85 | -7.94 | 201.92 | 204.7 | 193.47 | 46000 |
| 1730307300 | 212.14 | 0.54 | 0.26 | 215.84 | 216.34 | 209.23 | 24330 |
| 1730220900 | 211.6 | 1.45 | 0.69 | 209.19 | 212.88 | 207.1 | 19256 |
| 1730134500 | 210.15 | -1.31 | -0.62 | 212.18 | 213.55 | 209 | 22421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
