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 | 4.99 | 1.90494369154 | 261.95 | 269 | 261.4 | 129962 | 266.86749204 | SP |
| 4 | -1.05 | -0.39180566439 | 267.99 | 273.7248 | 260.94 | 200222 | 269.01991789 | SP |
| 12 | 10.53 | 4.1067041067 | 256.41 | 274.19 | 252.135 | 263327 | 265.02459717 | SP |
| 26 | -18.72 | -6.55324511657 | 285.66 | 285.85 | 250.07 | 242449 | 266.05101997 | SP |
| 52 | -1.05 | -0.39180566439 | 267.99 | 289.1385 | 250.07 | 194761 | 267.13246708 | SP |
| 156 | 12.42 | 4.87977369165 | 254.52 | 289.1385 | 217.12 | 220263 | 249.80484638 | SP |
| 260 | 121.32 | 83.3127317676 | 145.62 | 289.1385 | 138.11 | 233170 | 238.42267382 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 266.94 | -0.68 | -0.25 | 266.58 | 267.58 | 265.5089 | 129026 |
| 1742509800 | 267.62 | 0.02 | 0.01 | 267.52 | 269 | 266.7701 | 109658 |
| 1742423400 | 267.6 | 0.47 | 0.18 | 267.47 | 268.33999 | 265.63 | 208620 |
| 1742337000 | 267.13 | -0.24 | -0.09 | 267.48 | 267.48 | 265.9563 | 102801 |
| 1742250600 | 267.37 | 3.31 | 1.25 | 263.62 | 268.1219 | 263.62 | 114757 |
| 1741991400 | 264.06 | 2.44 | 0.93 | 261.95 | 264.2841 | 261.39999 | 113976 |
| 1741905000 | 261.62 | -1.82 | -0.69 | 263.54 | 264 | 260.94 | 146182 |
| 1741818600 | 263.44 | -2.3 | -0.87 | 265.56 | 265.83999 | 262.58999 | 185817 |
| 1741732200 | 265.74 | -2.53 | -0.94 | 268.27 | 268.63 | 263.98 | 215980 |
| 1741645800 | 268.27 | -3.28 | -1.21 | 269.33999 | 272.1 | 267.3963 | 245526 |
| 1741390200 | 271.55 | 0.13 | 0.05 | 270.41 | 273.33999 | 269.77999 | 229420 |
| 1741303800 | 271.42 | -0.95 | -0.35 | 270.97 | 272.32 | 269.23 | 228611 |
| 1741217400 | 272.37 | 2.81 | 1.04 | 268.45999 | 272.77999 | 268.355 | 227448 |
| 1741131000 | 269.56 | -2.24 | -0.82 | 271.75 | 272.36 | 269.23 | 263373 |
| 1741044600 | 271.8 | -0.05 | -0.02 | 271.99 | 273.7248 | 270.88 | 207498 |
| 1740785400 | 271.85 | 3.16 | 1.18 | 268.85 | 272.1 | 267.35 | 184377 |
| 1740699000 | 268.69 | -1.76 | -0.65 | 269.91 | 272.1 | 268.61 | 238187 |
| 1740612600 | 270.45 | -1.59 | -0.58 | 271.27999 | 272.33999 | 269.5609 | 203320 |
| 1740526200 | 272.04 | 1.76 | 0.65 | 270.62 | 272.295 | 269.44 | 273544 |
| 1740439800 | 270.27999 | 1.5 | 0.56 | 269.05 | 271.73 | 268.29 | 240461 |
| 1740180600 | 268.77999 | -2.09 | -0.77 | 267.99 | 270.02 | 267.99 | 264879 |
| 1740094200 | 270.87 | 1.25 | 0.46 | 269.16 | 270.87 | 269.16 | 196377 |
| 1740007800 | 269.62 | 3.18 | 1.19 | 266.1 | 269.62 | 266.1 | 229790 |
| 1739921400 | 266.44 | -0.25 | -0.09 | 265.5 | 267.11 | 265.5 | 237263 |
| 1739575800 | 266.69 | -2.56 | -0.95 | 269.54 | 269.88 | 266.65499 | 178756 |
| 1739489400 | 269.25 | 1.31 | 0.49 | 268.51 | 269.6958 | 266.92 | 130964 |
| 1739403000 | 267.94 | -0.22 | -0.08 | 267.27999 | 269.0652 | 266.89069 | 318912 |
| 1739316600 | 268.16 | -0.8 | -0.30 | 268.29 | 268.79 | 267.3301 | 161497 |
| 1739230200 | 268.95999 | -0.45 | -0.17 | 269.95 | 269.95 | 267.69 | 234248 |
| 1738971000 | 269.41 | -1.94 | -0.71 | 271.5 | 272.5 | 269.36 | 202945 |
| 1738884600 | 271.35 | -2.48 | -0.91 | 273.52999 | 273.77 | 270.85 | 220817 |
| 1738798200 | 273.83 | 2.98 | 1.10 | 271.48 | 274.19 | 271.48 | 215165 |
| 1738711800 | 270.85 | -0.53 | -0.20 | 268.85 | 271.2623 | 268.40499 | 248614 |
| 1738625400 | 271.38 | 0.61 | 0.23 | 268.68 | 272.73 | 268.3584 | 299357 |
| 1738366200 | 270.77 | -1.01 | -0.37 | 272.56 | 274.18 | 270.77 | 358978 |
| 1738279800 | 271.77999 | 2.83 | 1.05 | 269.97 | 272.79 | 269.97 | 214656 |
| 1738193400 | 268.95 | -1.48 | -0.55 | 269.52 | 270.52999 | 268.08 | 234237 |
| 1738107000 | 270.43 | -1.37 | -0.50 | 271.94 | 272.345 | 270.27 | 348467 |
| 1738020600 | 271.8 | 5.36 | 2.01 | 267.19 | 271.95 | 267.19 | 407631 |
| 1737761400 | 266.44 | 3.65 | 1.39 | 265.1 | 267.115 | 264.985 | 520951 |
| 1737675000 | 262.79 | 0 | 0.00 | 262.79 | 262.79 | 262.79 | 0 |
| 1737588600 | 262.79 | -0.42 | -0.16 | 261.93 | 263.68 | 261.45999 | 292336 |
| 1737502200 | 263.20999 | 4.68 | 1.81 | 260.57 | 263.20999 | 260.57 | 493958 |
| 1737156600 | 258.52999 | -1.64 | -0.63 | 259.94 | 260.55 | 258.52999 | 240966 |
| 1737070200 | 260.17 | 1.09 | 0.42 | 258.27999 | 260.49 | 257.25 | 226945 |
| 1736983800 | 259.08 | 1.23 | 0.48 | 259.14999 | 260.33999 | 257.64 | 494329 |
| 1736897400 | 257.85 | -2.8 | -1.07 | 260.67 | 260.67 | 255.9 | 353714 |
| 1736811000 | 260.64999 | 3.17 | 1.23 | 257.67 | 261.20999 | 257.43 | 401594 |
| 1736551800 | 257.48 | -1.89 | -0.73 | 257.77999 | 259.6 | 256.97 | 343306 |
| 1736379000 | 259.37 | 1.23 | 0.48 | 257.81 | 259.75 | 256.24 | 223571 |
| 1736292600 | 258.14 | 1.45 | 0.56 | 257.89999 | 260.45 | 257.39 | 349588 |
| 1736206200 | 256.69 | 0.11 | 0.04 | 256.61 | 258.79 | 256.08999 | 261877 |
| 1735947000 | 256.58 | 2.52 | 0.99 | 254.93 | 257.33999 | 254.335 | 286041 |
| 1735860600 | 254.06 | 0.37 | 0.15 | 254.98 | 256.04 | 253.19 | 405293 |
| 1735687800 | 253.69 | 0.51 | 0.20 | 253.69 | 254.9 | 252.34 | 419258 |
| 1735601400 | 253.18 | -3.2 | -1.25 | 254.8 | 254.8 | 252.135 | 410311 |
| 1735342200 | 256.38 | -1.49 | -0.58 | 256.41 | 258.13 | 255.1416 | 315823 |
| 1735255800 | 257.87 | 0.84 | 0.33 | 256.22 | 257.9103 | 256.02999 | 245779 |
| 1735077840 | 257.02999 | 0.84 | 0.33 | 255.86 | 257.06 | 254.9019 | 261295 |
| 1734996600 | 256.19 | 2.3 | 0.91 | 254.3 | 256.47 | 253.04 | 475126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
