News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.44 | 1.78866373927 | 248.23 | 254.265 | 244.6501 | 1359140 | 247.91913607 | CS |
| 4 | 13.37 | 5.58712912662 | 239.3 | 254.265 | 231.27 | 1461453 | 241.09868858 | CS |
| 12 | 9.65 | 3.97086659534 | 243.02 | 254.64 | 231.27 | 1444036 | 244.16543858 | CS |
| 26 | 14.91 | 6.27102960969 | 237.76 | 256.57 | 231.27 | 1670499 | 245.29858138 | CS |
| 52 | 8.67 | 3.55327868852 | 244 | 256.84 | 205.53 | 1629033 | 241.51172238 | CS |
| 156 | 46.93 | 22.8103431516 | 205.74 | 274.92 | 192.26 | 1707091 | 229.33392473 | CS |
| 260 | 85.06 | 50.748762007 | 167.61 | 274.92 | 103.1101 | 1816301 | 199.22424979 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 252.67 | 3.09 | 1.24 | 250 | 253.4599 | 249.81 | 1449550 |
| 1721946900 | 249.58 | 2.48 | 1.00 | 249.06 | 254.265 | 247.98 | 1475425 |
| 1721860500 | 247.1 | -1.25 | -0.50 | 250.26 | 250.26 | 245.795 | 1853725 |
| 1721774100 | 248.35 | 0.36 | 0.15 | 246.92 | 248.85 | 246.005 | 764774 |
| 1721687700 | 247.99 | 1.02 | 0.41 | 249.17 | 249.17 | 245.928 | 1277267 |
| 1721428500 | 246.97 | -0.43 | -0.17 | 248.23 | 248.87 | 244.6501 | 1424509 |
| 1721342100 | 247.4 | -1.85 | -0.74 | 249.57 | 251.78 | 247.11 | 1225780 |
| 1721255700 | 249.25 | 3.43 | 1.40 | 246.79 | 250.03 | 246.64 | 1896839 |
| 1721169300 | 245.82 | 3.18 | 1.31 | 243.09 | 246.57 | 242.76 | 1252804 |
| 1721082900 | 242.64 | 4.62 | 1.94 | 238.19 | 242.76 | 238.19 | 1268396 |
| 1720823700 | 238.02 | 2.39 | 1.01 | 236.28 | 239.47 | 235.99 | 1312539 |
| 1720737300 | 235.63 | 1.48 | 0.63 | 234.34 | 238.22 | 233.14 | 1876439 |
| 1720650900 | 234.15 | -0.56 | -0.24 | 234.3 | 234.4124 | 231.27 | 1686998 |
| 1720564500 | 234.71 | 1.27 | 0.54 | 233.12 | 235 | 232.9 | 1458657 |
| 1720478100 | 233.44 | -2.12 | -0.90 | 235.48 | 236.43 | 233.02 | 1448772 |
| 1720218900 | 235.56 | -1.35 | -0.57 | 235.74 | 236.52 | 233.75 | 1847298 |
| 1720040640 | 236.91 | 0.28 | 0.12 | 235.95 | 237.57 | 234.725 | 835074 |
| 1719959700 | 236.63 | 0.96 | 0.41 | 236.6 | 236.88 | 234 | 1277007 |
| 1719873300 | 235.67 | -1.63 | -0.69 | 239.3 | 241.41 | 235.08 | 2123852 |
| 1719614100 | 237.3 | 0 | 0.00 | 237.3 | 237.3 | 237.3 | 0 |
| 1719527700 | 237.3 | -0.72 | -0.30 | 237.87 | 239.29 | 236.24 | 2066882 |
| 1719441300 | 238.02 | -10.38 | -4.18 | 246.61 | 247.68 | 237.21 | 3146190 |
| 1719354900 | 248.4 | -0.8 | -0.32 | 250.38 | 250.38 | 246.44 | 1492918 |
| 1719268500 | 249.2 | 1.23 | 0.50 | 248.26 | 250.75 | 247.17 | 1302694 |
| 1719009300 | 247.97 | 1.91 | 0.78 | 246.92 | 248.585 | 246.48 | 3091240 |
| 1718922900 | 246.06 | 1.65 | 0.68 | 244.76 | 246.9124 | 243.91 | 1946333 |
| 1718750100 | 244.41 | -0.55 | -0.22 | 245.66 | 245.66 | 243.51 | 1004789 |
| 1718663700 | 244.96 | 2.34 | 0.96 | 240.59 | 245.96 | 240.04 | 1347826 |
| 1718404500 | 242.62 | -1.65 | -0.68 | 243.64 | 243.645 | 240.93 | 1102744 |
| 1718318100 | 244.27 | -1.86 | -0.76 | 244.27 | 246.04 | 242.62 | 1368743 |
| 1718231700 | 246.13 | -0.45 | -0.18 | 245.96 | 246.905 | 244.04 | 1764610 |
| 1718145300 | 246.58 | -0.29 | -0.12 | 246.81 | 247.93 | 243.72 | 1478250 |
| 1718058900 | 246.87 | -5.45 | -2.16 | 251.28 | 252.19 | 243.69 | 2339730 |
| 1717799700 | 252.32 | 4.35 | 1.75 | 248.89 | 253.1 | 247.94 | 1650181 |
| 1717713300 | 247.97 | 2.19 | 0.89 | 246.31 | 249.535 | 246.225 | 1614265 |
| 1717626900 | 245.78 | 0.11 | 0.04 | 245.14 | 246.91 | 243.36 | 1298319 |
| 1717540500 | 245.67 | 1.65 | 0.68 | 244.52 | 247.46 | 243.93 | 910676 |
| 1717454100 | 244.02 | -0.9 | -0.37 | 243.95 | 245.53 | 242.05 | 1113279 |
| 1717194900 | 244.92 | 4.01 | 1.66 | 241.52 | 245.02 | 240.52 | 2721859 |
| 1717108500 | 240.91 | 0.82 | 0.34 | 240.67 | 241.79 | 239.52 | 1637244 |
| 1717022100 | 240.09 | -3.21 | -1.32 | 242.47 | 242.73 | 239.6154 | 1565181 |
| 1716935700 | 243.3 | -5.6 | -2.25 | 248.295 | 248.46 | 241.91 | 1245845 |
| 1716590100 | 248.9 | -2.59 | -1.03 | 251.6 | 252.99 | 248.43 | 973942 |
| 1716503700 | 251.49 | -2.53 | -1.00 | 254.36 | 254.36 | 251.06 | 1096000 |
| 1716417300 | 254.02 | 1.88 | 0.75 | 252.3 | 254.64 | 251.62 | 1272787 |
| 1716330900 | 252.14 | 0.36 | 0.14 | 253 | 253 | 251.1 | 917412 |
| 1716244500 | 251.78 | -0.55 | -0.22 | 252.44 | 252.66 | 250.585 | 772892 |
| 1715985300 | 252.33 | 2.27 | 0.91 | 250.06 | 252.39 | 249.24 | 1291522 |
| 1715898900 | 250.06 | 3.44 | 1.39 | 246.36 | 250.27 | 246.03 | 1031662 |
| 1715812500 | 246.62 | 1.12 | 0.46 | 246.46 | 248.25 | 245.995 | 1053632 |
| 1715726100 | 245.5 | -2.3 | -0.93 | 249.08 | 249.42 | 244.5 | 1278951 |
| 1715639700 | 247.8 | 0.94 | 0.38 | 248.03 | 249.82 | 246.77 | 949572 |
| 1715380500 | 246.86 | 1.72 | 0.70 | 245.16 | 247.21 | 245.06 | 757878 |
| 1715294100 | 245.145 | 2.21 | 0.91 | 243.84 | 245.435 | 242.79 | 1020238 |
| 1715207700 | 242.94 | -2.18 | -0.89 | 245.67 | 245.67 | 241.18 | 1133452 |
| 1715121300 | 245.12 | 2.38 | 0.98 | 243.06 | 245.23 | 242.1 | 1201380 |
| 1715034900 | 242.74 | 0.85 | 0.35 | 242.28 | 243.7 | 241.095 | 1108751 |
| 1714775700 | 241.89 | -0.14 | -0.06 | 243.02 | 243.67 | 239.32 | 1489967 |
| 1714689300 | 242.03 | -5.3 | -2.14 | 246.01 | 246.955 | 241.03 | 1781189 |
| 1714602900 | 247.33 | 5.44 | 2.25 | 248.5 | 253.7155 | 244.52 | 2782115 |
| 1714516500 | 241.89 | -2.06 | -0.84 | 244.19 | 243.635 | 241.81 | 1945038 |
| 1714430100 | 243.95 | 0.88 | 0.36 | 244.05 | 244.95 | 243.18 | 1153479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
