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 | -9.05 | -3.6395077616 | 248.66 | 249.8 | 238.96 | 733497 | 245.51479733 | SP |
| 4 | -10.02 | -4.01394063214 | 249.63 | 253.16 | 238.96 | 696326 | 247.79133999 | SP |
| 12 | -21.23 | -8.13908909676 | 260.84 | 260.9445 | 235.83 | 758122 | 247.70388723 | SP |
| 26 | 4.91 | 2.09203238176 | 234.7 | 263.3499 | 218.835 | 682603 | 244.23074554 | SP |
| 52 | 23.08 | 10.6590310811 | 216.53 | 263.3499 | 209.81 | 645846 | 233.6292115 | SP |
| 156 | 44.53 | 22.8265327045 | 195.08 | 263.3499 | 168.65 | 715980 | 205.54863016 | SP |
| 260 | 75.84 | 46.3088477743 | 163.77 | 263.3499 | 95.51 | 766852 | 192.22682472 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 239.61 | -6.46 | -2.63 | 247.08 | 247.5499 | 238.96 | 869169 |
| 1740094200 | 246.07 | -2.4 | -0.97 | 248.08 | 248.36 | 244.46 | 775092 |
| 1740007800 | 248.47 | -1.3 | -0.52 | 248.31 | 249.1599 | 247.58 | 604708 |
| 1739921400 | 249.77 | 1.82 | 0.73 | 248.66 | 249.8 | 248.1539 | 685020 |
| 1739575800 | 247.95 | -0.14 | -0.06 | 248.73 | 249.42 | 247.5763 | 408189 |
| 1739489400 | 248.09 | 2.98 | 1.22 | 246.32 | 248.09 | 245.5 | 690699 |
| 1739403000 | 245.11 | -1.67 | -0.68 | 243.71 | 245.8181 | 242.99 | 870064 |
| 1739316600 | 246.78 | -1.42 | -0.57 | 246.96 | 247.67 | 246.1501 | 1132550 |
| 1739230200 | 248.2 | 0.49 | 0.20 | 249.27 | 249.27 | 247.41 | 718917 |
| 1738971000 | 247.71 | -2.53 | -1.01 | 250.59 | 250.6183 | 247.19 | 671987 |
| 1738884600 | 250.24 | -0.4 | -0.16 | 251.81 | 252.2912 | 248.5 | 896833 |
| 1738798200 | 250.64 | 2.09 | 0.84 | 249.55 | 250.64 | 247.968 | 549982 |
| 1738711800 | 248.55 | 1.94 | 0.79 | 246.81 | 248.7599 | 246.47 | 457452 |
| 1738625400 | 246.61 | -3.03 | -1.21 | 244.3 | 248.1585 | 243.1726 | 1017969 |
| 1738366200 | 249.64 | -2.42 | -0.96 | 252.26 | 253.16 | 249.01 | 522363 |
| 1738279800 | 252.06 | 3.06 | 1.23 | 250.88 | 253.1547 | 250.18 | 727408 |
| 1738193400 | 249 | -1.06 | -0.42 | 250.23 | 251.2681 | 247.88 | 542337 |
| 1738107000 | 250.06 | 0.74 | 0.30 | 249.82 | 250.7899 | 248.76 | 471133 |
| 1738020600 | 249.32 | -2.49 | -0.99 | 249.63 | 251.522 | 247.86 | 618317 |
| 1737761400 | 251.81 | 0.55 | 0.22 | 252.43 | 253.065 | 251.242 | 462054 |
| 1737675000 | 251.26 | 0 | 0.00 | 251.26 | 251.26 | 251.26 | 0 |
| 1737588600 | 251.26 | -1.38 | -0.55 | 252.91 | 252.91 | 251.1701 | 545192 |
| 1737502200 | 252.64 | 4.12 | 1.66 | 250.18 | 252.6873 | 250.05 | 788700 |
| 1737156600 | 248.52 | 1.05 | 0.42 | 249.46 | 249.65 | 247.971 | 525687 |
| 1737070200 | 247.47 | 1.64 | 0.67 | 246.46 | 248 | 244.98 | 721628 |
| 1736983800 | 245.83 | 3.42 | 1.41 | 248 | 248.24 | 245.26 | 1132678 |
| 1736897400 | 242.41 | 2.64 | 1.10 | 241.72 | 242.9799 | 240.16 | 711207 |
| 1736811000 | 239.77 | 1.65 | 0.69 | 236.51 | 239.81 | 235.83 | 1087238 |
| 1736551800 | 238.12 | -3.88 | -1.60 | 239 | 239.375 | 237.13 | 1063528 |
| 1736379000 | 242 | 0.13 | 0.05 | 240.83 | 242.185 | 239.11 | 637569 |
| 1736292600 | 241.87 | -2.01 | -0.82 | 245.3 | 245.58 | 240.7523 | 665931 |
| 1736206200 | 243.88 | 0.39 | 0.16 | 245.35 | 246.5 | 243.58 | 606147 |
| 1735947000 | 243.49 | 3.47 | 1.45 | 241.13 | 243.6864 | 240.0114 | 600655 |
| 1735860600 | 240.02 | -0.26 | -0.11 | 242.17 | 243.17 | 238.891 | 636586 |
| 1735687800 | 240.28 | 0.19 | 0.08 | 241.37 | 242.37 | 239.63 | 1060395 |
| 1735601400 | 240.09 | -2.06 | -0.85 | 240.35 | 241.33 | 237.6 | 634120 |
| 1735342200 | 242.15 | -2.83 | -1.16 | 243.76 | 244.68 | 240.56 | 684237 |
| 1735255800 | 244.98 | 1.06 | 0.43 | 243.04 | 245.37 | 242.12 | 639003 |
| 1735077840 | 243.92 | 2.02 | 0.84 | 242.25 | 243.95 | 241.205 | 427830 |
| 1734996600 | 241.9 | -0.85 | -0.35 | 241.63 | 242.0377 | 239.53 | 1090614 |
| 1734737400 | 242.75 | 2.76 | 1.15 | 239.08 | 244.8638 | 238.55 | 957192 |
| 1734651000 | 239.99 | -0.95 | -0.39 | 243.23 | 244.4 | 239.755 | 1449757 |
| 1734564600 | 240.94 | -10.25 | -4.08 | 252.21 | 252.462 | 239.9101 | 896680 |
| 1734478200 | 251.19 | -2.91 | -1.15 | 252.14 | 253.57 | 250.68 | 1311678 |
| 1734391800 | 254.1 | 0.84 | 0.33 | 253.16 | 255.08 | 252.5 | 1035677 |
| 1734132600 | 253.26 | -1.13 | -0.44 | 255.15 | 255.15 | 252.19 | 679797 |
| 1734046200 | 254.39 | -1.95 | -0.76 | 255.88 | 256.4799 | 254.39 | 674449 |
| 1733959800 | 256.33999 | 1.67 | 0.66 | 256.81 | 257.16 | 255.501 | 1469856 |
| 1733873400 | 254.67 | -2 | -0.78 | 256.87 | 256.87 | 254.41 | 560488 |
| 1733787000 | 256.67 | -1.96 | -0.76 | 259.56 | 260.1499 | 256.67 | 478551 |
| 1733527800 | 258.63 | 0.65 | 0.25 | 259.75 | 259.99 | 258.0023 | 498111 |
| 1733441400 | 257.98 | -2.36 | -0.91 | 260.69 | 260.8899 | 257.845 | 518605 |
| 1733355000 | 260.33999 | 1 | 0.39 | 259.94 | 260.649 | 258.81 | 786714 |
| 1733268600 | 259.33999 | -0.59 | -0.23 | 260.3 | 260.58 | 258.5615 | 845298 |
| 1733182200 | 259.93 | -0.58 | -0.22 | 260.83999 | 260.9445 | 258.88 | 824524 |
| 1732917840 | 260.51 | 0.79 | 0.30 | 261.06 | 262.22 | 260.38 | 291697 |
| 1732750200 | 259.72 | -0.19 | -0.07 | 261.02999 | 262.52 | 259.02 | 597540 |
| 1732663800 | 259.91 | -1.67 | -0.64 | 260.61 | 260.86 | 258.89999 | 1415866 |
| 1732577400 | 261.58 | 3.85 | 1.49 | 260.24 | 263.3499 | 260.24 | 785726 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
