News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.53 | -2.74369747899 | 238 | 239.63 | 231.19 | 1152901 | 237.13093224 | CS |
| 4 | -6.82 | -2.86205883587 | 238.29 | 249.02 | 231.19 | 2401356 | 238.55082483 | CS |
| 12 | 6.34 | 2.8161506685 | 225.13 | 249.02 | 213.94 | 1951478 | 231.3866932 | CS |
| 26 | 33.85 | 17.1288331141 | 197.62 | 249.02 | 193.25 | 1998733 | 218.25737032 | CS |
| 52 | 18.73 | 8.80417410924 | 212.74 | 249.02 | 190.7 | 1947579 | 212.90979196 | CS |
| 156 | 2.26 | 0.98599537542 | 229.21 | 256.94 | 166.545 | 1750065 | 203.8741892 | CS |
| 260 | 28.68 | 14.1427092066 | 202.79 | 256.94 | 131.8 | 1698012 | 198.46482546 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 233.5 | -5.71 | -2.39 | 231.71 | 234.74 | 231.25 | 1384045 |
| 1735256100 | 239.21 | -0.26 | -0.11 | 238.47 | 239.63 | 238.24 | 1174665 |
| 1735077840 | 239.47 | 1.46 | 0.61 | 239.26 | 239.56 | 238.02 | 478415 |
| 1734996900 | 238.01 | -0.52 | -0.22 | 238 | 238.582 | 235.81 | 1617609 |
| 1734737700 | 238.53 | 1.71 | 0.72 | 237 | 240.31 | 235.6011 | 3172426 |
| 1734651300 | 236.82 | -0.26 | -0.11 | 236.83 | 240.21 | 236.585 | 2854295 |
| 1734564900 | 237.08 | 1.09 | 0.46 | 235.12 | 239.785 | 235 | 2862834 |
| 1734478500 | 235.99 | 0.07 | 0.03 | 236.08 | 236.7 | 234.06 | 1613048 |
| 1734392100 | 235.92 | -1.27 | -0.54 | 237.85 | 238.6 | 235.27 | 1853447 |
| 1734132900 | 237.19 | 1.24 | 0.53 | 235.27 | 237.5 | 234.08 | 1810673 |
| 1734046500 | 235.95 | 1.65 | 0.70 | 235.97 | 236.8 | 234.33 | 1688346 |
| 1733960100 | 234.3 | -4.89 | -2.04 | 238.16 | 239.19 | 234.155 | 3689292 |
| 1733873700 | 239.19 | 2.47 | 1.04 | 237.75 | 240.25 | 234.94 | 2164632 |
| 1733787300 | 236.72 | -2.66 | -1.11 | 239.04 | 240 | 234.885 | 2125344 |
| 1733528100 | 239.38 | -6.64 | -2.70 | 244.8 | 245.16 | 239.29 | 3162408 |
| 1733441700 | 246.02 | 3.02 | 1.24 | 245.68 | 249.02 | 241.57 | 3283264 |
| 1733355300 | 243 | 2.27 | 0.94 | 240.45 | 243.55 | 238.96 | 5093996 |
| 1733268900 | 240.73 | 5.12 | 2.17 | 236.06 | 241.5 | 236.06 | 3600890 |
| 1733182500 | 235.61 | -2.39 | -1.00 | 238.19 | 238.78 | 234.86 | 2683725 |
| 1732917840 | 238 | 0.67 | 0.28 | 237.46 | 238.97 | 235.8988 | 1161321 |
| 1732750500 | 237.33 | 2.94 | 1.25 | 235.18 | 238.12 | 234.22 | 2129085 |
| 1732664100 | 234.39 | 5.02 | 2.19 | 229.37 | 235.18 | 229.08 | 2752820 |
| 1732577700 | 229.37 | 0.33 | 0.14 | 229.98 | 229.98 | 227.9 | 3138677 |
| 1732318500 | 229.04 | 2.48 | 1.09 | 227.5 | 229.94 | 226.905 | 3049527 |
| 1732232100 | 226.56 | -1.44 | -0.63 | 229.18 | 229.18 | 226.02 | 1863700 |
| 1732145700 | 228 | -1.66 | -0.72 | 230.54 | 230.59 | 226.2 | 2113979 |
| 1732059300 | 229.66 | 2.1 | 0.92 | 226.77 | 230.7399 | 225.69 | 1965286 |
| 1731972900 | 227.56 | 2.28 | 1.01 | 225.47 | 228.26 | 225.02 | 1347226 |
| 1731713700 | 225.28 | 1.86 | 0.83 | 223.71 | 226.6685 | 222.56 | 2125152 |
| 1731627300 | 223.42 | -4.72 | -2.07 | 228.04 | 228.92 | 222.875 | 1817037 |
| 1731540900 | 228.14 | 1.83 | 0.81 | 227.66 | 228.58 | 226.186 | 1959447 |
| 1731454500 | 226.31 | 0.38 | 0.17 | 226.71 | 227.96 | 225.775 | 1496423 |
| 1731368100 | 225.93 | 0.27 | 0.12 | 226.95 | 227.93 | 225.56 | 1263827 |
| 1731108900 | 225.66 | 3.62 | 1.63 | 223.72 | 227.5199 | 222.88 | 1797630 |
| 1731022500 | 222.04 | 0.87 | 0.39 | 221.77 | 223 | 220.41 | 1999197 |
| 1730936100 | 221.17 | -4.02 | -1.79 | 228.5 | 228.5 | 213.94 | 3508192 |
| 1730849700 | 225.19 | 2.11 | 0.95 | 224.51 | 225.44 | 223 | 1182123 |
| 1730763300 | 223.08 | -0.53 | -0.24 | 224.48 | 225.04 | 221.12 | 1193269 |
| 1730500500 | 223.61 | -1.75 | -0.78 | 224.55 | 225.67 | 223.4 | 1318588 |
| 1730414100 | 225.36 | -1.9 | -0.84 | 228.23 | 228.23 | 224.86 | 1662850 |
| 1730327700 | 227.26 | 0.17 | 0.07 | 226.07 | 227.85 | 225.47 | 1211276 |
| 1730241300 | 227.09 | -1.03 | -0.45 | 229.12 | 229.12 | 227.06 | 1286149 |
| 1730154900 | 228.12 | 1.98 | 0.88 | 226.14 | 228.81 | 225.57 | 1327354 |
| 1729895700 | 226.14 | -3.55 | -1.55 | 229.47 | 229.47 | 225.3 | 974728 |
| 1729809300 | 229.69 | 2.55 | 1.12 | 226.78 | 230.36 | 226.215 | 1359109 |
| 1729722900 | 227.14 | 0.97 | 0.43 | 221.03 | 227.79 | 220.945 | 2044124 |
| 1729636500 | 226.17 | -0.88 | -0.39 | 226.8 | 227.24 | 225.41 | 1933409 |
| 1729550100 | 227.05 | -1.27 | -0.56 | 226.61 | 228.03 | 225.99 | 1138019 |
| 1729290900 | 228.32 | 1.09 | 0.48 | 227.23 | 229.14 | 226 | 1203011 |
| 1729204500 | 227.23 | 0.06 | 0.03 | 228.21 | 230.12 | 226.875 | 1816820 |
| 1729118100 | 227.17 | 2.35 | 1.05 | 223.77 | 227.28 | 223.68 | 1248188 |
| 1729031700 | 224.82 | 0.62 | 0.28 | 224.31 | 225.885 | 222.95 | 1589900 |
| 1728945300 | 224.2 | 2.48 | 1.12 | 221.63 | 224.29 | 221.42 | 1429535 |
| 1728686100 | 221.72 | 0.47 | 0.21 | 221.86 | 221.93 | 220.3 | 1123089 |
| 1728599700 | 221.25 | -0.21 | -0.09 | 222 | 222.35 | 220.11 | 958070 |
| 1728513300 | 221.46 | -0.22 | -0.10 | 221.09 | 223.01 | 220.56 | 1488878 |
| 1728426900 | 221.68 | -0.05 | -0.02 | 222.85 | 223.84 | 220.56 | 2138390 |
| 1728340500 | 221.73 | -2.7 | -1.20 | 225.13 | 226.5 | 221.25 | 3015892 |
| 1728081300 | 224.43 | 0.16 | 0.07 | 224.27 | 224.8149 | 222.05 | 1585768 |
| 1727994900 | 224.27 | 0.7 | 0.31 | 224.66 | 226.78 | 223.68 | 1819844 |
| 1727908500 | 223.57 | -1.71 | -0.76 | 225.95 | 225.95 | 221.15 | 2191722 |
| 1727822100 | 225.28 | 4.63 | 2.10 | 221 | 225.32 | 218.09 | 2042542 |
| 1727735700 | 220.65 | 2.35 | 1.08 | 219 | 221.36 | 217.23 | 1835838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
