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 | -1.45 | -0.519657384511 | 279.03 | 281.54 | 274.3 | 2017188 | 277.52350371 | CS |
| 4 | 7.03 | 2.59841064498 | 270.55 | 281.54 | 267.79 | 1614522 | 275.48083069 | CS |
| 12 | 38.28 | 15.996656916 | 239.3 | 281.54 | 231.27 | 1542820 | 260.417856 | CS |
| 26 | 30.16 | 12.1897987228 | 247.42 | 281.54 | 231.27 | 1500172 | 252.47109304 | CS |
| 52 | 37.72 | 15.7258400734 | 239.86 | 281.54 | 205.53 | 1655803 | 244.40349086 | CS |
| 156 | 78.73 | 39.5926577822 | 198.85 | 281.54 | 192.26 | 1708150 | 232.4933566 | CS |
| 260 | 118.81 | 74.8315172892 | 158.77 | 281.54 | 103.1101 | 1806768 | 202.17745863 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 277.58 | 1.17 | 0.42 | 278.56 | 278.56 | 275.27 | 1434996 |
| 1726871700 | 276.41 | -1.28 | -0.46 | 276 | 278.005 | 274.3 | 3271484 |
| 1726785300 | 277.69 | 1.78 | 0.65 | 279.43 | 279.43 | 276.51 | 1522743 |
| 1726698900 | 275.91 | -3.5 | -1.25 | 279.45 | 281.14 | 275.43 | 1496375 |
| 1726612500 | 279.41 | 0.81 | 0.29 | 279.2 | 281.54 | 278.52999 | 2121007 |
| 1726526100 | 278.6 | 1.09 | 0.39 | 279.02999 | 279.77999 | 276.97 | 1674333 |
| 1726266900 | 277.51 | -0.89 | -0.32 | 277.79 | 278.68 | 275.83 | 1139952 |
| 1726180500 | 278.39999 | 0.92 | 0.33 | 277.3 | 279.01 | 273.89999 | 1479386 |
| 1726094100 | 277.48 | -1.78 | -0.64 | 278.1 | 278.1 | 270.70999 | 1555972 |
| 1726007700 | 279.26 | 3.67 | 1.33 | 277.05 | 279.58 | 275.47 | 1344408 |
| 1725921300 | 275.58999 | 6.03 | 2.24 | 269.7 | 276.13 | 269.7 | 1784444 |
| 1725662100 | 269.56 | -0.61 | -0.23 | 270.95 | 271.33 | 267.79 | 2778321 |
| 1725575700 | 270.17 | -5.05 | -1.83 | 271.315 | 272.41 | 269.02 | 1823548 |
| 1725489300 | 275.22 | -0.33 | -0.12 | 276.56 | 278.245 | 273.675 | 1372980 |
| 1725402900 | 275.55 | -0.36 | -0.13 | 276.56 | 278.02 | 274.29 | 1501866 |
| 1725057300 | 275.91 | 2.55 | 0.93 | 273.87 | 276.74 | 272.3 | 1548071 |
| 1724970900 | 273.36 | 0.68 | 0.25 | 274.54 | 275.27 | 271.68 | 842292 |
| 1724884500 | 272.68 | -2 | -0.73 | 277.64 | 277.64 | 271.81 | 1366086 |
| 1724798100 | 274.68 | 3.33 | 1.23 | 271.27999 | 275.1 | 270.75 | 1260007 |
| 1724711700 | 271.35 | 1.75 | 0.65 | 270.55 | 271.865 | 270.1078 | 792640 |
| 1724452500 | 269.6 | 0.22 | 0.08 | 270.6 | 270.99 | 268.195 | 1206656 |
| 1724366100 | 269.38 | 1.53 | 0.57 | 268.93 | 269.58 | 267.25 | 1137613 |
| 1724279700 | 267.85 | 3.31 | 1.25 | 265.79 | 268.11 | 264.73 | 1305154 |
| 1724193300 | 264.54 | -0.11 | -0.04 | 263.87 | 265 | 263.42 | 913384 |
| 1724106900 | 264.64999 | 0.56 | 0.21 | 265.56 | 265.8829 | 262.88 | 998142 |
| 1723847700 | 264.08999 | 0.43 | 0.16 | 263.36 | 264.52999 | 262.20999 | 906784 |
| 1723761300 | 263.66 | 0.84 | 0.32 | 263.5 | 264.67 | 261.86 | 1169541 |
| 1723674900 | 262.82 | 0.91 | 0.35 | 260.91 | 263.3899 | 260.36 | 1047446 |
| 1723588500 | 261.91 | 2.79 | 1.08 | 260.43 | 262.02 | 259.08 | 1092381 |
| 1723502100 | 259.12 | -3.06 | -1.17 | 260.98 | 261.735 | 258.63 | 1257132 |
| 1723242900 | 262.18 | -0.61 | -0.23 | 261.57 | 262.58999 | 259.93 | 1462312 |
| 1723156500 | 262.79 | 3.88 | 1.50 | 258.51 | 263.37 | 258.49 | 1952482 |
| 1723070100 | 258.91 | -0.56 | -0.22 | 257.36 | 265.20999 | 257.36 | 2011732 |
| 1722983700 | 259.47 | 1.33 | 0.52 | 257.74 | 262.99 | 256.47 | 1847460 |
| 1722897300 | 258.14 | -5.38 | -2.04 | 266.425 | 267.58999 | 256.62 | 2207423 |
| 1722638100 | 263.52 | 2.22 | 0.85 | 261.73 | 263.95 | 259.47 | 2254531 |
| 1722551700 | 261.3 | -1.32 | -0.50 | 260.38 | 263.8 | 258.79 | 2281830 |
| 1722465300 | 262.62 | 4.88 | 1.89 | 260.11 | 269.49 | 259 | 3046501 |
| 1722378900 | 257.74 | 2.53 | 0.99 | 256.14 | 258.75 | 255.97 | 1761342 |
| 1722292500 | 255.21 | 2.54 | 1.01 | 254.5 | 256.13 | 252.73 | 2119640 |
| 1722033300 | 252.67 | 3.09 | 1.24 | 250 | 253.4599 | 249.81 | 1449550 |
| 1721946900 | 249.58 | 2.48 | 1.00 | 249.5 | 254.265 | 248.96 | 1438022 |
| 1721860500 | 247.1 | -1.25 | -0.50 | 249 | 249.01 | 245.795 | 1829352 |
| 1721774100 | 248.35 | 0.69 | 0.28 | 246.92 | 248.85 | 246.005 | 764774 |
| 1721687700 | 247.66 | 0.69 | 0.28 | 249.17 | 249.17 | 245.928 | 572988 |
| 1721428500 | 246.97 | -0.43 | -0.17 | 247.51 | 248.54 | 244.6501 | 1311075 |
| 1721342100 | 247.4 | -1.85 | -0.74 | 249.57 | 251.78 | 247.11 | 1225780 |
| 1721255700 | 249.25 | 3.43 | 1.40 | 247.88 | 250.03 | 247.095 | 1853282 |
| 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 | 1871950 |
| 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 | -3.02 | -1.27 | 239.3 | 241.41 | 235.08 | 2123852 |
| 1719614100 | 238.69 | 1.39 | 0.59 | 238.26 | 241.14 | 237.47 | 2595024 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
