News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.625 | 1.47031981991 | 246.545 | 250.21 | 242.18 | 877438 | 245.61977882 | CS |
| 4 | -5.1 | -1.99788459278 | 255.27 | 256.84 | 242.18 | 1106236 | 246.65447357 | CS |
| 12 | 20.53 | 8.94008012541 | 229.64 | 259.95 | 220.12 | 1132340 | 245.07101006 | CS |
| 26 | 0.28 | 0.112049301693 | 249.89 | 259.95 | 206.71 | 1218281 | 235.18227137 | CS |
| 52 | 48.83 | 24.2525081951 | 201.34 | 263.66 | 183.09 | 1239246 | 233.18920226 | CS |
| 156 | -14.63 | -5.5249244713 | 264.8 | 299.195 | 183.09 | 1301028 | 237.91119855 | CS |
| 260 | 76.25 | 43.8419963201 | 173.92 | 299.195 | 112.62 | 1345830 | 227.32272073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 250.17 | 4.26 | 1.73 | 246.72 | 250.56 | 245.89 | 1039718 |
| 1728600000 | 245.91 | 0.75 | 0.31 | 244.94 | 246.16 | 243.49 | 1235172 |
| 1728513600 | 245.16 | 1.96 | 0.81 | 244.41 | 246.38 | 243.0287 | 755836 |
| 1728427200 | 243.2 | -0.56 | -0.23 | 245.37 | 247.19 | 242.26 | 604677 |
| 1728340800 | 243.76 | -4.16 | -1.68 | 245.56 | 247.52 | 242.18 | 680961 |
| 1728081600 | 247.92 | 3.04 | 1.24 | 246.73 | 249.36 | 245.79 | 1173057 |
| 1727995200 | 244.88 | -2.15 | -0.87 | 246.1 | 247.14 | 242.67 | 1213459 |
| 1727908800 | 247.03 | -1.11 | -0.45 | 248.02 | 250.64 | 246.95 | 967487 |
| 1727822400 | 248.14 | -0.36 | -0.14 | 247.37 | 250.993 | 244.39 | 1316430 |
| 1727736000 | 248.5 | 2.03 | 0.82 | 247.01 | 249.65 | 244.52 | 1016007 |
| 1727476800 | 246.47 | 2.13 | 0.87 | 245.78 | 250.13 | 244.92 | 889334 |
| 1727390400 | 244.34 | 1.04 | 0.43 | 244.99 | 246.4947 | 243.41 | 872866 |
| 1727304000 | 243.3 | -3.63 | -1.47 | 247.01 | 247.95 | 243.11 | 855645 |
| 1727217600 | 246.93 | 0.93 | 0.38 | 246.29 | 247.93 | 243.25 | 1223704 |
| 1727131200 | 246 | -1.86 | -0.75 | 248.5 | 249.69 | 245.46 | 1007147 |
| 1726872000 | 247.86 | -4 | -1.59 | 250 | 250 | 246.51 | 1904429 |
| 1726785600 | 251.86 | 2.57 | 1.03 | 251.86 | 253.61 | 250.14 | 967351 |
| 1726699200 | 249.29 | 3.05 | 1.24 | 248 | 251.54 | 246.19 | 1036186 |
| 1726612800 | 246.24 | -0.83 | -0.34 | 248.01 | 248.765 | 245.1202 | 1020831 |
| 1726526400 | 247.07 | 1.27 | 0.52 | 247.82 | 251.77 | 246.56 | 1134897 |
| 1726267200 | 245.8 | -8.79 | -3.45 | 255.57 | 256.83999 | 245.45 | 2445144 |
| 1726180800 | 254.59 | 0.82 | 0.32 | 251 | 254.865 | 249.915 | 1268929 |
| 1726094400 | 253.77 | -3.6 | -1.40 | 255.79 | 257.32 | 250.88 | 1573587 |
| 1726008000 | 257.37 | 0.56 | 0.22 | 257.61 | 258.64999 | 254.26 | 1112366 |
| 1725921600 | 256.81 | 6.8 | 2.72 | 250.77 | 257.77999 | 250.5 | 1879037 |
| 1725662400 | 250.01 | -2.75 | -1.09 | 252.82 | 254.52 | 248.975 | 732943 |
| 1725576000 | 252.76 | -6.93 | -2.67 | 260.25 | 260.69 | 251.69 | 1039115 |
| 1725489600 | 259.69 | 5.13 | 2.02 | 255.27 | 259.95 | 255.19 | 1289937 |
| 1725403200 | 254.56 | -1.6 | -0.62 | 254.73 | 256.47 | 253.37 | 1300126 |
| 1725057600 | 256.16 | 4.14 | 1.64 | 252.62 | 256.51 | 251.59 | 1453497 |
| 1724971200 | 252.02 | 1.73 | 0.69 | 252.13 | 253.83 | 249.2807 | 824160 |
| 1724884800 | 250.29 | 1.4 | 0.56 | 248.72 | 251.53 | 247.73 | 1219506 |
| 1724798400 | 248.89 | 6.52 | 2.69 | 242.1 | 249.71 | 240.91 | 1570707 |
| 1724712000 | 242.37 | 1.72 | 0.71 | 242 | 243.905 | 240.46 | 772161 |
| 1724452800 | 240.65 | 3.55 | 1.50 | 238.56 | 240.83 | 237.42 | 637091 |
| 1724366400 | 237.1 | -4.43 | -1.83 | 241.65 | 241.94 | 236.405 | 1178712 |
| 1724280000 | 241.53 | 0.76 | 0.32 | 241.98 | 243.24 | 238.88 | 803936 |
| 1724193600 | 240.77 | -0.4 | -0.17 | 241.65 | 242.42 | 240.21 | 628883 |
| 1724107200 | 241.17 | 0.73 | 0.30 | 241.12 | 242.1099 | 240.02 | 636031 |
| 1723848000 | 240.44 | -0.71 | -0.29 | 240.69 | 241.42 | 239.15 | 853083 |
| 1723761600 | 241.15 | -0.82 | -0.34 | 244.62 | 245.415 | 240.55 | 1022150 |
| 1723675200 | 241.97 | 2.6 | 1.09 | 239.35 | 242.795 | 237.38 | 929058 |
| 1723588800 | 239.37 | 2.19 | 0.92 | 237.92 | 239.54 | 235.16 | 705929 |
| 1723502400 | 237.18 | -2.44 | -1.02 | 240.14 | 240.9 | 236.24 | 719721 |
| 1723243200 | 239.62 | -2.41 | -1.00 | 241.6 | 241.85 | 237.64 | 710921 |
| 1723156800 | 242.03 | 2.05 | 0.85 | 240.43 | 243.335 | 239.53 | 625207 |
| 1723070400 | 239.98 | -3.87 | -1.59 | 243.85 | 247.055 | 239.63 | 909508 |
| 1722984000 | 243.85 | 4.17 | 1.74 | 240.21 | 246.77 | 239.91 | 940774 |
| 1722897600 | 239.68 | -3.73 | -1.53 | 241.77 | 241.82 | 234.43 | 1630465 |
| 1722638400 | 243.41 | -3.05 | -1.24 | 244.41 | 244.41 | 237.34 | 1256473 |
| 1722552000 | 246.46 | -3.1 | -1.24 | 250.35 | 251.3294 | 244.675 | 959672 |
| 1722465600 | 249.56 | -0.15 | -0.06 | 249.03 | 252.62 | 246.94 | 918297 |
| 1722379200 | 249.71 | 2.08 | 0.84 | 247.7 | 251.11 | 244.58 | 1227920 |
| 1722292800 | 247.63 | 0.41 | 0.17 | 249.29 | 250.075 | 245.47 | 2284733 |
| 1722033600 | 247.22 | 24.32 | 10.91 | 242 | 249.93 | 240.6 | 2993199 |
| 1721947200 | 222.9 | 1.56 | 0.70 | 223.12 | 229.54 | 220.525 | 2151000 |
| 1721860800 | 221.34 | -2.94 | -1.31 | 224.26 | 224.58 | 220.12 | 1540211 |
| 1721774400 | 224.28 | -3.75 | -1.64 | 226.83 | 227.49 | 223.91 | 839676 |
| 1721688000 | 228.03 | 0.08 | 0.04 | 229.2 | 230.48 | 225.23 | 897847 |
| 1721428800 | 227.95 | -2.43 | -1.05 | 231.94 | 231.94 | 226.39 | 1205002 |
| 1721342400 | 230.38 | -4.07 | -1.74 | 233.32 | 234.44 | 230.19 | 990940 |
| 1721256000 | 234.45 | -0.34 | -0.14 | 233.95 | 236.25 | 232.94 | 1056949 |
| 1721169600 | 234.79 | 7.03 | 3.09 | 228.26 | 235.76 | 228.26 | 1133378 |
| 1721083200 | 227.76 | 6.41 | 2.90 | 222.18 | 229.05 | 221.31 | 1058381 |
| 1720824000 | 221.35 | 0.41 | 0.19 | 221.62 | 223.5 | 220.92 | 942498 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
