News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.3255 | -2.21812653588 | 240.09 | 242.82 | 233.29 | 488645 | 239.27318901 | CS |
| 4 | -3.0555 | -1.28479522328 | 237.82 | 242.82 | 222 | 641544 | 231.66518117 | CS |
| 12 | -11.5255 | -4.67964594584 | 246.29 | 283.6 | 222 | 559906 | 249.56869025 | CS |
| 26 | -0.2355 | -0.100212765957 | 235 | 283.6 | 218.05 | 449477 | 250.36911574 | CS |
| 52 | 50.5445 | 27.4370318098 | 184.22 | 283.6 | 178.2 | 417846 | 229.93775459 | CS |
| 156 | 93.9045 | 66.6651284964 | 140.86 | 283.6 | 126.95 | 363599 | 186.08468935 | CS |
| 260 | 113.8445 | 94.1486106517 | 120.92 | 283.6 | 52.0101 | 400705 | 152.51482712 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 235.43 | -0.11 | -0.05 | 233.77 | 236.11 | 233.24 | 408672 |
| 1737762000 | 235.54 | -5.98 | -2.48 | 237.04 | 239.33 | 233.29 | 413943 |
| 1737675600 | 241.52 | 0 | 0.00 | 241.52 | 241.52 | 241.52 | 0 |
| 1737589200 | 241.52 | 1.43 | 0.60 | 240.05 | 242.82 | 237.54 | 479755 |
| 1737502800 | 240.09 | 3.03 | 1.28 | 238.87 | 242.36 | 238.58 | 577586 |
| 1737157200 | 237.06 | 1.48 | 0.63 | 236.51 | 239.1 | 235.29 | 612390 |
| 1737070800 | 235.58 | 7.15 | 3.13 | 228.9 | 236.4 | 228.9 | 823552 |
| 1736984400 | 228.43 | -1.04 | -0.45 | 234.06 | 234.8 | 227.91 | 697064 |
| 1736898000 | 229.47 | 3.17 | 1.40 | 228.31 | 230.69 | 226.28 | 495621 |
| 1736811600 | 226.3 | 0.73 | 0.32 | 223.34 | 226.74 | 222.175 | 599793 |
| 1736552400 | 225.57 | -1.82 | -0.80 | 225.5 | 231.92 | 225 | 743548 |
| 1736379600 | 227.39 | 1.54 | 0.68 | 225.85 | 228.03 | 222 | 2113423 |
| 1736293200 | 225.85 | -3.75 | -1.63 | 230.48 | 231.74 | 225.48 | 724859 |
| 1736206800 | 229.6 | -8.38 | -3.52 | 238.16 | 238.9 | 228.68 | 768873 |
| 1735947600 | 237.98 | 0.79 | 0.33 | 236.84 | 239.88 | 236.84 | 356259 |
| 1735861200 | 237.19 | -0.55 | -0.23 | 238.64 | 239.59 | 235.86 | 292580 |
| 1735688400 | 237.74 | -1.96 | -0.82 | 240 | 241.29 | 237.13 | 276153 |
| 1735602000 | 239.7 | -1.24 | -0.51 | 237.82 | 240.91 | 236.81 | 334849 |
| 1735342800 | 240.94 | 0.38 | 0.16 | 238.25 | 241.2007 | 237.93 | 274762 |
| 1735256400 | 240.56 | 0.51 | 0.21 | 239.95 | 241.09 | 238.2501 | 312008 |
| 1735077840 | 240.05 | 1.73 | 0.73 | 239 | 240.495 | 237.5 | 191509 |
| 1734997200 | 238.32 | -0.62 | -0.26 | 238.2 | 239.91 | 235.86 | 393644 |
| 1734738000 | 238.94 | 1.25 | 0.53 | 236.74 | 240.29 | 233.78 | 1105967 |
| 1734651600 | 237.69 | 0.45 | 0.19 | 238.82 | 241.1353 | 233.5 | 955566 |
| 1734565200 | 237.24 | -22.56 | -8.68 | 250.38 | 252.8322 | 232.89 | 2230521 |
| 1734478800 | 259.8 | -3 | -1.14 | 262.98 | 263.64999 | 257.36 | 934712 |
| 1734392400 | 262.8 | 5.91 | 2.30 | 258 | 263.95 | 256.4128 | 627257 |
| 1734133200 | 256.89 | 1.45 | 0.57 | 255.64 | 257.88 | 255.26 | 349331 |
| 1734046800 | 255.44 | -3.08 | -1.19 | 258.64999 | 259.8693 | 254.855 | 339548 |
| 1733960400 | 258.52 | 2.47 | 0.96 | 257.39 | 259.13 | 256.52 | 384135 |
| 1733874000 | 256.05 | 0.57 | 0.22 | 255 | 257.54 | 254.14 | 323215 |
| 1733787600 | 255.48 | -8.25 | -3.13 | 263.44 | 263.54 | 254.03 | 824910 |
| 1733528400 | 263.73 | -5.34 | -1.98 | 269.02 | 269.02 | 262.16 | 465315 |
| 1733442000 | 269.07 | -0.79 | -0.29 | 268.95 | 270.63 | 266.56 | 518519 |
| 1733355600 | 269.86 | 1.9 | 0.71 | 266.5 | 270.83 | 265.55 | 359169 |
| 1733269200 | 267.95999 | -0.72 | -0.27 | 269.52 | 269.77999 | 266.44 | 274056 |
| 1733182800 | 268.68 | -4.69 | -1.72 | 273.62 | 273.62 | 266.47 | 368035 |
| 1732917840 | 273.37 | 1.94 | 0.71 | 272.83999 | 274.70999 | 269.99 | 175538 |
| 1732750800 | 271.43 | -4.43 | -1.61 | 275.42 | 277.045 | 269.66 | 440739 |
| 1732664400 | 275.86 | -0.51 | -0.18 | 276.39999 | 278.39 | 275.11 | 437458 |
| 1732578000 | 276.37 | -2.65 | -0.95 | 280.75 | 283.6 | 276.14 | 509016 |
| 1732318800 | 279.02 | 1.67 | 0.60 | 279.01 | 282.82 | 278.12 | 366137 |
| 1732232400 | 277.35 | -0.07 | -0.03 | 277.55 | 281.97 | 276 | 350370 |
| 1732146000 | 277.42 | 4.64 | 1.70 | 277.19 | 279.39 | 272.69 | 359613 |
| 1732059600 | 272.77999 | 3.12 | 1.16 | 267.93 | 274.3399 | 267.0563 | 527814 |
| 1731973200 | 269.66 | -0.75 | -0.28 | 270.61 | 270.64999 | 266.08 | 496626 |
| 1731714000 | 270.41 | -6.63 | -2.39 | 275.57 | 279.27999 | 268.45 | 758749 |
| 1731627600 | 277.04 | 3.12 | 1.14 | 274.5 | 281.14999 | 272.25 | 1175494 |
| 1731541200 | 273.92 | 10.4 | 3.95 | 263.14999 | 274.1 | 263.14999 | 729870 |
| 1731454800 | 263.52 | 0.05 | 0.02 | 263.47 | 263.7839 | 259.39999 | 274150 |
| 1731368400 | 263.47 | 4 | 1.54 | 261.41 | 264.88 | 261.41 | 358258 |
| 1731109200 | 259.47 | 6.36 | 2.51 | 255.16 | 263.4241 | 254.09 | 427658 |
| 1731022800 | 253.11 | -8.32 | -3.18 | 260.08999 | 260.37 | 252.62 | 411724 |
| 1730936400 | 261.43 | 8.37 | 3.31 | 264.14 | 264.14 | 257.31 | 496163 |
| 1730850000 | 253.06 | 4.46 | 1.79 | 249.46 | 253.12 | 248.99 | 357353 |
| 1730763600 | 248.6 | 2.74 | 1.11 | 246.29 | 249.54 | 245.0701 | 329282 |
| 1730500800 | 245.86 | 0.91 | 0.37 | 247.42 | 247.495 | 244.98 | 315504 |
| 1730414400 | 244.95 | -3.48 | -1.40 | 247.27 | 248.81 | 244.55 | 369580 |
| 1730328000 | 248.43 | -0.51 | -0.20 | 247.99 | 251.32 | 247.42 | 343357 |
| 1730241600 | 248.94 | 0.25 | 0.10 | 246.1 | 249.84 | 245.06 | 434281 |
| 1730155200 | 248.69 | -5.11 | -2.01 | 254.17 | 254.84 | 246.15 | 680792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
