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 | -15.59 | -5.81542823038 | 268.08 | 276.77 | 249.22 | 280227 | 263.56001921 | CS |
| 4 | 2.44 | 0.975804839032 | 250.05 | 276.77 | 243.04 | 256427 | 256.03290174 | CS |
| 12 | -4.76 | -1.85034013605 | 257.25 | 286.96 | 243.04 | 262630 | 258.43670691 | CS |
| 26 | -55.01 | -17.8894308943 | 307.5 | 314.21 | 243 | 250600 | 271.24317217 | CS |
| 52 | -44.15 | -14.883360302 | 296.64 | 331.96 | 231.36 | 225481 | 278.6931274 | CS |
| 156 | -123.04 | -32.764359705 | 375.53 | 387.63 | 180 | 313121 | 273.59162874 | CS |
| 260 | 135.41 | 115.655961736 | 117.08 | 417.98 | 55.74 | 317678 | 259.1762584 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 252.49 | -3.14 | -1.23 | 253.81 | 255.66 | 249.22 | 249876 |
| 1721688000 | 255.63 | 2.02 | 0.80 | 253.96 | 255.9 | 250.685 | 243169 |
| 1721428800 | 253.61 | -8.01 | -3.06 | 260.33 | 261.44 | 252.98 | 276155 |
| 1721342400 | 261.62 | -7.77 | -2.88 | 268.3 | 273.31 | 261.23 | 310535 |
| 1721256000 | 269.39 | -6.48 | -2.35 | 271.1 | 274.69 | 269.39 | 270659 |
| 1721169600 | 275.87 | 10.46 | 3.94 | 268.08 | 276.77 | 267.27 | 300617 |
| 1721083200 | 265.41 | -1.53 | -0.57 | 266.24 | 270.265 | 263.06 | 258489 |
| 1720824000 | 266.94 | 7.91 | 3.05 | 260.31 | 268.89 | 258.70999 | 373208 |
| 1720737600 | 259.02999 | 14.01 | 5.72 | 253.12 | 259.66 | 251 | 300947 |
| 1720651200 | 245.02 | 1.97 | 0.81 | 244.6 | 247.29 | 243.31 | 188418 |
| 1720564800 | 243.05 | -5.72 | -2.30 | 247.48 | 247.48 | 243.04 | 231513 |
| 1720478400 | 248.77 | 3.49 | 1.42 | 247.83 | 250.39 | 245.18 | 186128 |
| 1720219200 | 245.28 | -6.42 | -2.55 | 250.17 | 253.7 | 244.47 | 392632 |
| 1720040640 | 251.7 | 0.39 | 0.16 | 252.52 | 255.49 | 250.25 | 141361 |
| 1719960000 | 251.31 | -0.87 | -0.34 | 252.01 | 252.715 | 249.895 | 202705 |
| 1719873600 | 252.18 | 0.92 | 0.37 | 253 | 255.05 | 248.53 | 273051 |
| 1719614400 | 251.26 | 0 | 0.00 | 251.26 | 251.26 | 251.26 | 0 |
| 1719528000 | 251.26 | 2.3 | 0.92 | 249.39 | 251.91 | 245.64 | 242141 |
| 1719441600 | 248.96 | 2.2 | 0.89 | 246.33 | 250.4 | 246.33 | 191130 |
| 1719355200 | 246.76 | -4.49 | -1.79 | 250.05 | 250.71 | 244.7 | 232830 |
| 1719268800 | 251.25 | 2.55 | 1.03 | 248.95 | 253.1 | 247.415 | 250228 |
| 1719009600 | 248.7 | 0.36 | 0.14 | 249.87 | 251.73 | 246.3 | 418878 |
| 1718923200 | 248.34 | -4.02 | -1.59 | 251.05 | 252.12 | 245.3387 | 270957 |
| 1718750400 | 252.36 | -4.78 | -1.86 | 255.92 | 256.82 | 251.83 | 236189 |
| 1718664000 | 257.14 | 5.39 | 2.14 | 251.11 | 257.56939 | 249 | 211090 |
| 1718404800 | 251.75 | -5.06 | -1.97 | 253.26 | 255.75 | 249.34 | 283083 |
| 1718318400 | 256.81 | -6.77 | -2.57 | 262.64 | 265.11 | 255.51 | 223421 |
| 1718232000 | 263.58 | 8.42 | 3.30 | 263.91 | 269.24 | 261.33999 | 361368 |
| 1718145600 | 255.16 | -4.7 | -1.81 | 258.62 | 259.94 | 253.15 | 289237 |
| 1718059200 | 259.86 | 1.76 | 0.68 | 257.95999 | 260.705 | 255 | 290370 |
| 1717800000 | 258.1 | -1.86 | -0.72 | 256 | 263.43 | 255.25 | 286772 |
| 1717713600 | 259.95999 | -4.65 | -1.76 | 261.45 | 266.37 | 257.505 | 354407 |
| 1717627200 | 264.61 | -0.91 | -0.34 | 265.33 | 268.24 | 260.9901 | 308371 |
| 1717540800 | 265.52 | -4.01 | -1.49 | 271.57 | 277.19 | 262.33999 | 400922 |
| 1717454400 | 269.52999 | 16.39 | 6.47 | 256.57 | 270.8 | 251.085 | 561014 |
| 1717195200 | 253.14 | 1.35 | 0.54 | 253.42 | 254.68 | 251.06 | 176255 |
| 1717108800 | 251.79 | 5.46 | 2.22 | 247.54 | 252.19 | 246.64 | 248189 |
| 1717022400 | 246.33 | -10.75 | -4.18 | 252.8 | 256 | 244.65 | 292993 |
| 1716936000 | 257.08 | 0.74 | 0.29 | 256.57 | 259.32 | 254.77 | 198899 |
| 1716590400 | 256.33999 | 2.17 | 0.85 | 255.76 | 257 | 254.59 | 202078 |
| 1716504000 | 254.17 | -5.21 | -2.01 | 261.98 | 261.98 | 254.12 | 229271 |
| 1716417600 | 259.38 | -5.47 | -2.07 | 263.87 | 264.19 | 258.52999 | 211908 |
| 1716331200 | 264.85 | -1.94 | -0.73 | 265.6 | 265.6 | 263.32 | 141689 |
| 1716244800 | 266.79 | -1.67 | -0.62 | 268.64999 | 270.1 | 264.02999 | 204721 |
| 1715985600 | 268.45999 | -0.49 | -0.18 | 266.56 | 269.77999 | 265.89999 | 185566 |
| 1715899200 | 268.95 | -1.53 | -0.57 | 270.45 | 271.83 | 267.5 | 214069 |
| 1715812800 | 270.48 | -4.47 | -1.63 | 277.68 | 277.95 | 267.44 | 355817 |
| 1715726400 | 274.95 | 0.18 | 0.07 | 279.82 | 286.95999 | 273.47 | 297940 |
| 1715640000 | 274.77 | 10.51 | 3.98 | 266.33999 | 278.605 | 266.33999 | 244127 |
| 1715380800 | 264.26 | 0.2 | 0.08 | 265.45999 | 267.5745 | 262.11 | 168526 |
| 1715294400 | 264.06 | 4.06 | 1.56 | 260.08999 | 264.58999 | 258.88 | 164069 |
| 1715208000 | 260 | -3.5 | -1.33 | 261.04 | 263.73 | 258.37 | 188983 |
| 1715121600 | 263.5 | 1.19 | 0.45 | 261.83 | 267.44 | 260.4866 | 271827 |
| 1715035200 | 262.31 | 8.83 | 3.48 | 255.94 | 262.56 | 255 | 217107 |
| 1714776000 | 253.48 | 2.28 | 0.91 | 255.84 | 259.2 | 252.5901 | 192239 |
| 1714689600 | 251.2 | -2.96 | -1.16 | 256.85 | 256.85 | 250 | 307158 |
| 1714603200 | 254.16 | -0.22 | -0.09 | 254.34 | 260.63 | 251.59 | 266573 |
| 1714516800 | 254.38 | -6.95 | -2.66 | 257.25 | 259.18 | 253.66 | 365308 |
| 1714430400 | 261.33 | -1.39 | -0.53 | 264.52999 | 267.16 | 260.5 | 255865 |
| 1714171200 | 262.72 | 4.99 | 1.94 | 258 | 265.2 | 258 | 399224 |
| 1714084800 | 257.73 | 9.39 | 3.78 | 244.1 | 259.92 | 243 | 783728 |
| 1713998400 | 248.34 | -16.15 | -6.11 | 250 | 261.48 | 247.84 | 710557 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
