News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.54 | 2.27599523438 | 243.41 | 254.5405 | 243.19 | 1003225 | 250.17317465 | DR |
| 4 | 14.62 | 6.23906456706 | 234.33 | 256.13 | 234.33 | 895954 | 249.72727624 | DR |
| 12 | 28.64 | 12.9998638282 | 220.31 | 256.13 | 217.515 | 892727 | 238.11130203 | DR |
| 26 | 49.28 | 24.6807231933 | 199.67 | 256.13 | 194.94 | 832529 | 225.04674735 | DR |
| 52 | 94.03 | 60.6958430158 | 154.92 | 256.13 | 148.38 | 803812 | 204.4476459 | DR |
| 156 | 109.1 | 78.0121558813 | 139.85 | 256.13 | 78.22 | 963589 | 139.14065584 | DR |
| 260 | 113.07 | 83.2131292317 | 135.88 | 256.13 | 78.22 | 911474 | 136.08856367 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 253.51 | -0.13 | -0.05 | 253.01 | 254.5405 | 252.22 | 721168 |
| 1735077840 | 253.64 | 4.78 | 1.92 | 248.47 | 254.09 | 248.37 | 722193 |
| 1734997200 | 248.86 | 0.96 | 0.39 | 246.41 | 249.51 | 244.7201 | 969669 |
| 1734738000 | 247.9 | 2.21 | 0.90 | 243.41 | 250.28 | 243.19 | 1599870 |
| 1734651600 | 245.69 | 1.24 | 0.51 | 247.6 | 248.17 | 244.9201 | 1471524 |
| 1734565200 | 244.45 | -6.52 | -2.60 | 252.71 | 253.5 | 244.44 | 957358 |
| 1734478800 | 250.97 | -1.99 | -0.79 | 252.04 | 252.08 | 250.52 | 1112706 |
| 1734392400 | 252.96 | -0.34 | -0.13 | 252.61 | 253.99 | 252 | 1012052 |
| 1734133200 | 253.3 | -0.33 | -0.13 | 253.41 | 253.95 | 251.5327 | 658335 |
| 1734046800 | 253.63 | 4.1 | 1.64 | 250.83 | 254.7 | 250.8 | 950155 |
| 1733960400 | 249.53 | -1.8 | -0.72 | 246.275 | 250.98 | 246.275 | 1123659 |
| 1733874000 | 251.33 | -1.21 | -0.48 | 253.33 | 254.36 | 251.3 | 521190 |
| 1733787600 | 252.54 | -1.6 | -0.63 | 254.26 | 254.83 | 251.86 | 713217 |
| 1733528400 | 254.14 | -1.4 | -0.55 | 254.91 | 256.13 | 253.725 | 838623 |
| 1733442000 | 255.54 | 1.93 | 0.76 | 254.7 | 256.13 | 253.82 | 805382 |
| 1733355600 | 253.61 | 9.71 | 3.98 | 248.85 | 254.72 | 248.77 | 872922 |
| 1733269200 | 243.9 | 2.31 | 0.96 | 242.26 | 245.02 | 242 | 774506 |
| 1733182800 | 241.59 | 3.99 | 1.68 | 239.72 | 242.24 | 238.23 | 788691 |
| 1732917840 | 237.6 | 5.58 | 2.40 | 234.33 | 237.93 | 234.33 | 409897 |
| 1732750800 | 232.02 | -3.04 | -1.29 | 232.2 | 233.228 | 231.55 | 948529 |
| 1732664400 | 235.06 | 1.25 | 0.53 | 234.48 | 235.135 | 233.33 | 797883 |
| 1732578000 | 233.81 | -2.44 | -1.03 | 237.09 | 237.23 | 233.26 | 605610 |
| 1732318800 | 236.25 | 0.22 | 0.09 | 236.16 | 236.76 | 234.255 | 737459 |
| 1732232400 | 236.03 | 1.01 | 0.43 | 234.65 | 236.65 | 233.26 | 932959 |
| 1732146000 | 235.02 | 1.82 | 0.78 | 234.11 | 235.03 | 231.29 | 590285 |
| 1732059600 | 233.2 | 1.9 | 0.82 | 230.13 | 233.69 | 229.72 | 605708 |
| 1731973200 | 231.3 | 2.99 | 1.31 | 229.47 | 231.57 | 229.26 | 601746 |
| 1731714000 | 228.31 | -3.09 | -1.34 | 228.56 | 229.37 | 227.52 | 779522 |
| 1731627600 | 231.4 | 1.4 | 0.61 | 232.245 | 234.24 | 231.275 | 823225 |
| 1731541200 | 230 | -4.47 | -1.91 | 231.34 | 232.78 | 228.43 | 1479357 |
| 1731454800 | 234.47 | -1.39 | -0.59 | 235.89 | 236.615 | 233.14 | 881991 |
| 1731368400 | 235.86 | -1.7 | -0.72 | 237.39 | 237.475 | 234.62 | 846906 |
| 1731109200 | 237.56 | -2.63 | -1.09 | 238.96 | 238.96 | 236.74 | 701229 |
| 1731022800 | 240.19 | 8.89 | 3.84 | 237.01 | 240.372 | 236.69 | 836533 |
| 1730936400 | 231.3 | -4.6 | -1.95 | 228.97 | 231.63 | 228.26 | 1817716 |
| 1730850000 | 235.9 | 3.07 | 1.32 | 234.375 | 236.2 | 234.18 | 828472 |
| 1730763600 | 232.83 | -0.28 | -0.12 | 233.04 | 233.45 | 231.675 | 413191 |
| 1730500800 | 233.11 | -0.53 | -0.23 | 234.75 | 235.56 | 233.11 | 739688 |
| 1730414400 | 233.64 | -3.71 | -1.56 | 235.95 | 235.95 | 231.45 | 881001 |
| 1730328000 | 237.35 | -4.96 | -2.05 | 238.75 | 240.5599 | 237.19 | 801850 |
| 1730241600 | 242.31 | 2.03 | 0.84 | 240.45 | 243.01 | 240 | 793794 |
| 1730155200 | 240.28 | 2.59 | 1.09 | 240.28 | 240.99 | 239.73 | 845290 |
| 1729896000 | 237.69 | -0.61 | -0.26 | 238.89 | 240.08 | 237.445 | 741483 |
| 1729809600 | 238.3 | 3.71 | 1.58 | 237.2 | 238.48 | 236.32 | 1350983 |
| 1729723200 | 234.59 | 2.27 | 0.98 | 235.22 | 236.81 | 234.085 | 1077891 |
| 1729636800 | 232.32 | 2.84 | 1.24 | 236.33 | 237.72 | 231.0903 | 2145504 |
| 1729550400 | 229.48 | -0.96 | -0.42 | 229.59 | 230.84 | 228.12 | 1507944 |
| 1729291200 | 230.44 | 1.6 | 0.70 | 229.7 | 231.6 | 229.39 | 653655 |
| 1729204800 | 228.84 | -0.6 | -0.26 | 229.71 | 229.97 | 227.68 | 576341 |
| 1729118400 | 229.44 | -0.08 | -0.03 | 230.08 | 230.25 | 228.49 | 917446 |
| 1729032000 | 229.52 | -2.28 | -0.98 | 231.66 | 231.86 | 227.825 | 1066859 |
| 1728945600 | 231.8 | 3.65 | 1.60 | 230.27 | 232.23 | 230.179 | 678910 |
| 1728686400 | 228.15 | 3.38 | 1.50 | 226.18 | 228.63 | 225.67 | 544696 |
| 1728600000 | 224.77 | -4.13 | -1.80 | 224.89 | 225.4999 | 223.7 | 668727 |
| 1728513600 | 228.9 | 2.27 | 1.00 | 225.58 | 228.91 | 225.54 | 762690 |
| 1728427200 | 226.63 | 8.5 | 3.90 | 223.76 | 226.79 | 223.46 | 1057728 |
| 1728340800 | 218.13 | -2.75 | -1.25 | 220.47 | 220.47 | 217.515 | 795539 |
| 1728081600 | 220.88 | 0.41 | 0.19 | 220.31 | 221.04 | 219.47 | 918721 |
| 1727995200 | 220.47 | -4.16 | -1.85 | 221.58 | 221.79 | 219.86 | 730915 |
| 1727908800 | 224.63 | -1.18 | -0.52 | 223.45 | 225.57 | 222.33 | 521602 |
| 1727822400 | 225.81 | -3.29 | -1.44 | 230.63 | 230.67 | 224.735 | 687590 |
| 1727735520 | 229.1 | 1.1 | 0.48 | 229.6 | 229.89 | 227.2824 | 468642 |
| 1727476800 | 228 | -0.11 | -0.05 | 228.64 | 229.68 | 227.73 | 616798 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
