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 | 6.12 | 2.49918327344 | 244.88 | 253.48 | 244.8018 | 575950 | 250.03918875 | SP |
| 4 | 6.72 | 2.75094154249 | 244.28 | 253.48 | 239.9 | 515169 | 244.88030905 | SP |
| 12 | 12.88 | 5.4090374601 | 238.12 | 253.48 | 236.4857 | 474857 | 244.09323105 | SP |
| 26 | 24.43 | 10.7825396125 | 226.57 | 253.48 | 225.05 | 579112 | 241.04377265 | SP |
| 52 | 24.61 | 10.8706214939 | 226.39 | 253.48 | 194.795 | 614661 | 228.08390932 | SP |
| 156 | 20.74 | 9.00720924173 | 230.26 | 261.53 | 182.88 | 733272 | 223.64471761 | SP |
| 260 | 82.15 | 48.6526502813 | 168.85 | 261.53 | 110.05 | 734956 | 204.41772146 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255400 | 251 | -2.43 | -0.96 | 251.75 | 253.29 | 250.92 | 829511 |
| 1721169000 | 253.43 | 4.39 | 1.76 | 249.92 | 253.48 | 249.67 | 607229 |
| 1721082600 | 249.04 | 0.32 | 0.13 | 249.06 | 250.3964 | 248.38 | 375669 |
| 1720823400 | 248.72 | 2.27 | 0.92 | 247.51 | 249.88 | 247.4 | 594827 |
| 1720737000 | 246.45 | 2.96 | 1.22 | 244.88 | 246.98 | 244.8018 | 472516 |
| 1720650600 | 243.49 | 1.95 | 0.81 | 242.4 | 243.71 | 241.5407 | 487732 |
| 1720564200 | 241.54 | -0.6 | -0.25 | 242.25 | 242.89 | 241.395 | 474604 |
| 1720477800 | 242.14 | 0.47 | 0.19 | 242.23 | 243.03 | 241.5232 | 495933 |
| 1720218600 | 241.67 | 0.11 | 0.05 | 241.72 | 241.87 | 240.09 | 445288 |
| 1720040640 | 241.56 | 0.22 | 0.09 | 241.66 | 242.5899 | 241.297 | 464302 |
| 1719959400 | 241.34 | 1.1 | 0.46 | 240.08 | 241.4 | 239.99 | 634623 |
| 1719873000 | 240.24 | -2.02 | -0.83 | 242.93 | 243.1943 | 239.9 | 571368 |
| 1719613800 | 242.26 | 0 | 0.00 | 242.26 | 242.26 | 242.26 | 0 |
| 1719527400 | 242.26 | -0.01 | -0.00 | 241.48 | 242.26 | 240.92 | 405277 |
| 1719441000 | 242.27 | -1.6 | -0.66 | 242.77 | 242.77 | 241.7557 | 407229 |
| 1719354600 | 243.87 | -1.09 | -0.44 | 245.29 | 245.29 | 243.07 | 485698 |
| 1719268200 | 244.96 | 1.21 | 0.50 | 244.7 | 246.33 | 244.09 | 695557 |
| 1719009000 | 243.75 | -0.27 | -0.11 | 244.03 | 244.125 | 242.3226 | 348454 |
| 1718922600 | 244.02 | -0.05 | -0.02 | 244.28 | 244.7155 | 243.31 | 477221 |
| 1718749800 | 244.07 | 0.9 | 0.37 | 243.44 | 244.27 | 243.1701 | 582776 |
| 1718663400 | 243.17 | 1.48 | 0.61 | 241.15 | 243.5692 | 240.45 | 698944 |
| 1718404200 | 241.69 | -1.8 | -0.74 | 241.97 | 242.19 | 239.9101 | 347279 |
| 1718317800 | 243.49 | -0.68 | -0.28 | 243.9 | 244 | 242.0336 | 394852 |
| 1718231400 | 244.17 | 1.74 | 0.72 | 245.2 | 245.865 | 243.6343 | 409173 |
| 1718145000 | 242.43 | -0.74 | -0.30 | 242.09 | 242.69 | 240.658 | 471205 |
| 1718058600 | 243.17 | 1.1 | 0.45 | 241.41 | 243.43 | 240.89 | 326946 |
| 1717799400 | 242.07 | -1.21 | -0.50 | 241.99 | 243.605 | 241.4626 | 509465 |
| 1717713000 | 243.28 | -0.66 | -0.27 | 243.8 | 244.442 | 242.73 | 359988 |
| 1717626600 | 243.94 | 1.69 | 0.70 | 243.2 | 244.22 | 241.9 | 436160 |
| 1717540200 | 242.25 | -0.65 | -0.27 | 241.98 | 242.9 | 241.2401 | 451425 |
| 1717453800 | 242.9 | -1.7 | -0.70 | 245.03 | 245.09 | 240.77 | 593228 |
| 1717194600 | 244.6 | 2.12 | 0.87 | 243.11 | 244.665 | 240.84 | 426257 |
| 1717108200 | 242.48 | 1.13 | 0.47 | 241.79 | 242.955 | 241.43 | 342063 |
| 1717021800 | 241.35 | -3.16 | -1.29 | 242.3 | 242.3 | 241.2428 | 362763 |
| 1716935400 | 244.51 | -2.09 | -0.85 | 246.71 | 246.88 | 243.7539 | 357307 |
| 1716589800 | 246.6 | 2.07 | 0.85 | 245.89 | 246.8764 | 245.2194 | 339141 |
| 1716503400 | 244.53 | -3.45 | -1.39 | 249.02 | 249.02 | 244.28 | 329119 |
| 1716417000 | 247.98 | -0.67 | -0.27 | 248.44 | 249.09 | 247.24 | 294865 |
| 1716330600 | 248.65 | -0.22 | -0.09 | 248.53 | 248.81 | 247.9201 | 335685 |
| 1716244200 | 248.87 | 0.16 | 0.06 | 248.96 | 249.4299 | 248.385 | 377939 |
| 1715985000 | 248.71 | 0.48 | 0.19 | 248.69 | 248.8 | 247.76 | 688811 |
| 1715898600 | 248.23 | -0.75 | -0.30 | 248.8 | 249.375 | 248.18 | 391109 |
| 1715812200 | 248.98 | 2.77 | 1.13 | 248.02 | 249.15 | 247.62 | 509448 |
| 1715725800 | 246.21 | 0.99 | 0.40 | 246.02 | 246.8 | 245.3 | 718329 |
| 1715639400 | 245.22 | -0.52 | -0.21 | 246.66 | 247.278 | 245.13 | 492637 |
| 1715380200 | 245.74 | 0.33 | 0.13 | 246.37 | 246.54 | 245.41 | 318022 |
| 1715293800 | 245.41 | 1.82 | 0.75 | 243.71 | 245.4385 | 243.444 | 426108 |
| 1715207400 | 243.59 | -0.39 | -0.16 | 243.06 | 243.81 | 242.73 | 306349 |
| 1715121000 | 243.98 | 0.34 | 0.14 | 243.81 | 244.6299 | 243.66 | 348200 |
| 1715034600 | 243.64 | 2.52 | 1.05 | 242.76 | 243.64 | 242.0123 | 761861 |
| 1714775400 | 241.12 | 1.48 | 0.62 | 242 | 242.24 | 240.15 | 752655 |
| 1714689000 | 239.64 | 1.99 | 0.84 | 239.35 | 240.2299 | 236.81 | 749095 |
| 1714602600 | 237.65 | -0.41 | -0.17 | 237.45 | 241.085 | 236.73 | 548853 |
| 1714516200 | 238.06 | -3.79 | -1.57 | 240.82 | 241.09 | 238 | 498293 |
| 1714429800 | 241.85 | 1.46 | 0.61 | 241.23 | 242.205 | 240.8874 | 326166 |
| 1714170600 | 240.39 | 0.57 | 0.24 | 239.93 | 241.24 | 239.66 | 369115 |
| 1714084200 | 239.82 | 0.33 | 0.14 | 238.12 | 240.39 | 236.4857 | 367296 |
| 1713997800 | 239.49 | 0.6 | 0.25 | 239.43 | 240.4 | 238.2478 | 426025 |
| 1713911400 | 238.89 | 2 | 0.84 | 237.33 | 239.78 | 237.11 | 546348 |
| 1713825000 | 236.89 | 1.9 | 0.81 | 235.94 | 238.02 | 234.5 | 614873 |
| 1713565800 | 234.99 | -0.13 | -0.06 | 235.34 | 236.55 | 234.18 | 459081 |
| 1713479400 | 235.12 | -0.24 | -0.10 | 236.09 | 237.36 | 234.52 | 623623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
