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 | 5.405 | 2.18326500111 | 247.565 | 258.38 | 244.44 | 716642 | 252.71528755 | CS |
| 4 | 6.34 | 2.57065239427 | 246.63 | 258.38 | 241.19 | 767470 | 248.73461115 | CS |
| 12 | 14.36 | 6.01818867608 | 238.61 | 258.38 | 232.7728 | 950677 | 243.52866227 | CS |
| 26 | -10.85 | -4.11265256614 | 263.82 | 271.15 | 232.7728 | 1001885 | 246.83569255 | CS |
| 52 | 15.87 | 6.69337832138 | 237.1 | 271.15 | 217.5 | 1087186 | 247.55733064 | CS |
| 156 | 39.84 | 18.6928165908 | 213.13 | 271.15 | 173.52 | 1080042 | 229.97119853 | CS |
| 260 | 95.63 | 60.779204271 | 157.34 | 271.15 | 115.94 | 1116204 | 212.21363467 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 252.97 | -1.75 | -0.69 | 255.1 | 256.65499 | 252.6201 | 826679 |
| 1726612800 | 254.72 | -0.41 | -0.16 | 255.65 | 258.38 | 254.06 | 812916 |
| 1726526400 | 255.13 | 3.38 | 1.34 | 253.85 | 255.4 | 252.21 | 690079 |
| 1726267200 | 251.75 | 3.55 | 1.43 | 248.84 | 252.3 | 248.07 | 667145 |
| 1726180800 | 248.2 | 1.18 | 0.48 | 247.53 | 248.45 | 244.44 | 628962 |
| 1726094400 | 247.02 | -0.55 | -0.22 | 249 | 249 | 241.47 | 1027043 |
| 1726008000 | 247.57 | 0.83 | 0.34 | 247 | 248.2 | 244.95 | 811373 |
| 1725921600 | 246.74 | 3.14 | 1.29 | 245.16 | 247.33 | 244.39 | 971379 |
| 1725662400 | 243.6 | 0.54 | 0.22 | 242.99 | 245.83 | 242.34 | 754291 |
| 1725576000 | 243.06 | -1.67 | -0.68 | 244.85 | 244.85 | 241.19 | 866007 |
| 1725489600 | 244.73 | -5.05 | -2.02 | 249.55 | 250 | 242.75 | 1051817 |
| 1725403200 | 249.78 | -3.4 | -1.34 | 252.5 | 252.98 | 248.41 | 959388 |
| 1725057600 | 253.18 | 2.74 | 1.09 | 250.7 | 253.75 | 249.53 | 822174 |
| 1724971200 | 250.44 | 1.88 | 0.76 | 250.15 | 251.94 | 248.77 | 582175 |
| 1724884800 | 248.56 | -0.71 | -0.28 | 249.43 | 250.71 | 247.75 | 725147 |
| 1724798400 | 249.27 | 0.67 | 0.27 | 248.69 | 249.73 | 247.91 | 763308 |
| 1724712000 | 248.6 | 1.61 | 0.65 | 247.84 | 250.21 | 247.25 | 620667 |
| 1724452800 | 246.99 | 1.15 | 0.47 | 246.86 | 248.895 | 245.635 | 494775 |
| 1724366400 | 245.84 | -0.79 | -0.32 | 246.63 | 247.06 | 244.57 | 595358 |
| 1724280000 | 246.63 | 3.25 | 1.34 | 244.42 | 246.77 | 243.44 | 668184 |
| 1724193600 | 243.38 | 0.72 | 0.30 | 242.58 | 243.93 | 241.85 | 569827 |
| 1724107200 | 242.66 | 0.72 | 0.30 | 242.57 | 243.1 | 241.0451 | 571384 |
| 1723848000 | 241.94 | 1.68 | 0.70 | 239.54 | 242.71 | 239.54 | 895130 |
| 1723761600 | 240.26 | 1.6 | 0.67 | 241.16 | 242.8 | 239.5 | 969980 |
| 1723675200 | 238.66 | -0.1 | -0.04 | 238.61 | 240.54 | 237.96 | 554856 |
| 1723588800 | 238.76 | 2.14 | 0.90 | 237.38 | 239.47 | 235.49 | 598842 |
| 1723502400 | 236.62 | -2.59 | -1.08 | 239.2 | 240 | 236.35 | 870778 |
| 1723243200 | 239.21 | -0.56 | -0.23 | 239.15 | 240.21 | 236.29 | 652589 |
| 1723156800 | 239.77 | 2.91 | 1.23 | 238 | 240.14 | 237.03 | 800471 |
| 1723070400 | 236.86 | -1.51 | -0.63 | 240.2 | 243.625 | 236.41 | 836740 |
| 1722984000 | 238.37 | -0.99 | -0.41 | 239.84 | 242.11 | 237.56 | 1057243 |
| 1722897600 | 239.36 | -4.49 | -1.84 | 241.95 | 243.35 | 237.55 | 1190067 |
| 1722638400 | 243.85 | 1.59 | 0.66 | 240.57 | 244.07 | 237.92 | 1283457 |
| 1722552000 | 242.26 | -5.02 | -2.03 | 247.53 | 248.98 | 240.92 | 1217587 |
| 1722465600 | 247.28 | -2.06 | -0.83 | 249.24 | 250.24 | 245.78 | 1813629 |
| 1722379200 | 249.34 | 1.32 | 0.53 | 255.44 | 256.32 | 240.02 | 1814638 |
| 1722292800 | 248.02 | 0.53 | 0.21 | 248 | 249.92 | 246.58 | 1312447 |
| 1722033600 | 247.49 | 3.66 | 1.50 | 245.48 | 248.79 | 243.69 | 882222 |
| 1721947200 | 243.83 | 4.53 | 1.89 | 239.19 | 246.895 | 238.5 | 970535 |
| 1721860800 | 239.3 | -3.76 | -1.55 | 241.82 | 244.205 | 238.59 | 893616 |
| 1721774400 | 243.06 | -2.33 | -0.95 | 244.7 | 245.75 | 242.74 | 642922 |
| 1721688000 | 245.39 | 2.77 | 1.14 | 244.11 | 245.74 | 240.47 | 763263 |
| 1721428800 | 242.62 | -6.67 | -2.68 | 250.07 | 250.28 | 241.82 | 2575426 |
| 1721342400 | 249.29 | -4.6 | -1.81 | 251.02 | 254.94 | 249.04 | 1202773 |
| 1721256000 | 253.89 | 0.4 | 0.16 | 253.28 | 255 | 252.62 | 782224 |
| 1721169600 | 253.49 | 6.76 | 2.74 | 248.82 | 253.59 | 247.8 | 983589 |
| 1721083200 | 246.73 | 0.8 | 0.33 | 245.92 | 248 | 244.905 | 890842 |
| 1720824000 | 245.93 | 5.74 | 2.39 | 241.99 | 247.02 | 241.575 | 1072279 |
| 1720737600 | 240.19 | 4.28 | 1.81 | 236.85 | 241.64 | 236.01 | 903844 |
| 1720651200 | 235.91 | 1.85 | 0.79 | 233.27 | 235.94 | 233.17 | 859307 |
| 1720564800 | 234.06 | 0.15 | 0.06 | 232.97 | 235.41 | 232.8 | 803442 |
| 1720478400 | 233.91 | 0.77 | 0.33 | 233.78 | 235.22 | 232.81 | 992911 |
| 1720219200 | 233.14 | -2.85 | -1.21 | 236 | 236.5 | 232.795 | 1312075 |
| 1720040640 | 235.99 | 0.48 | 0.20 | 236.61 | 237.48 | 235.02 | 475352 |
| 1719960000 | 235.51 | 2.1 | 0.90 | 233.34 | 235.67 | 233.34 | 944803 |
| 1719873600 | 233.41 | -3.98 | -1.68 | 238.49 | 238.84 | 232.7728 | 913003 |
| 1719614400 | 237.39 | 0 | 0.00 | 237.39 | 237.39 | 237.39 | 0 |
| 1719528000 | 237.39 | -1.49 | -0.62 | 238.61 | 239.24 | 235.85 | 1158424 |
| 1719441600 | 238.88 | 0.93 | 0.39 | 236.71 | 239.31 | 235.001 | 855769 |
| 1719355200 | 237.95 | -4.64 | -1.91 | 241.52 | 241.79 | 237.08 | 793835 |
| 1719268800 | 242.59 | 2.19 | 0.91 | 241.37 | 244.23 | 240 | 1296125 |
| 1719009600 | 240.4 | -2.93 | -1.20 | 243.37 | 243.91 | 239.83 | 1820120 |
| 1718923200 | 243.33 | 2.84 | 1.18 | 240.49 | 243.85 | 239.4 | 1188826 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
