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 | 5.65 | 1.92885429469 | 292.92 | 299.47 | 290.135 | 2821937 | 296.49657968 | SP |
| 4 | 11.59 | 4.0386089623 | 286.98 | 299.47 | 280.865 | 3042497 | 292.70691783 | SP |
| 12 | 27.565 | 10.1713990517 | 271.005 | 299.47 | 265.92 | 2796240 | 285.08371282 | SP |
| 26 | 36.1 | 13.7539528327 | 262.47 | 299.47 | 251.45 | 2791927 | 276.0562829 | SP |
| 52 | 73.45 | 32.6270433547 | 225.12 | 299.47 | 224.45 | 2980374 | 260.29880454 | SP |
| 156 | 60.09 | 25.1970815163 | 238.48 | 299.47 | 174.84 | 3515676 | 223.2634975 | SP |
| 260 | 138.19 | 86.1641102382 | 160.38 | 299.47 | 109.49 | 3776240 | 204.12050237 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 298.2 | -0.85 | -0.28 | 299.13 | 299.47 | 297.4017 | 2698262 |
| 1732663800 | 299.05 | 1.09 | 0.37 | 298.43 | 299.385 | 297.87 | 3143897 |
| 1732577400 | 297.95999 | 1.45 | 0.49 | 298.67 | 299.47 | 296.89999 | 3287543 |
| 1732318200 | 296.51 | 1.46 | 0.49 | 295.13 | 296.81 | 295.13 | 2517092 |
| 1732231800 | 295.05 | 2.05 | 0.70 | 294.52999 | 295.77 | 291.95 | 2523835 |
| 1732145400 | 293 | 0.17 | 0.06 | 292.92 | 293.16 | 290.135 | 2637320 |
| 1732059000 | 292.83 | 1.34 | 0.46 | 290.01 | 293.08999 | 289.45 | 2237943 |
| 1731972600 | 291.49 | 1.18 | 0.41 | 290.64 | 292.24 | 290.13 | 2828782 |
| 1731713400 | 290.31 | -3.73 | -1.27 | 292.51 | 292.61 | 289.35 | 3947552 |
| 1731627000 | 294.04 | -2.19 | -0.74 | 296.5 | 296.58 | 293.72 | 3237532 |
| 1731540600 | 296.23 | -0.14 | -0.05 | 296.8 | 297.55 | 295.62 | 2780069 |
| 1731454200 | 296.37 | -1.17 | -0.39 | 297.42 | 297.77999 | 295.08999 | 3368244 |
| 1731367800 | 297.54 | 0.83 | 0.28 | 297.93 | 298.12 | 296.76 | 3144063 |
| 1731108600 | 296.70999 | 1.38 | 0.47 | 295.61 | 297.37 | 295.55 | 4091941 |
| 1731022200 | 295.33 | 2.05 | 0.70 | 294.02 | 295.89999 | 294.01 | 4005584 |
| 1730935800 | 293.27999 | 7.98 | 2.80 | 291.89 | 293.61 | 290.20999 | 5356556 |
| 1730849400 | 285.3 | 3.58 | 1.27 | 282.11 | 285.3 | 282.11 | 2029938 |
| 1730763000 | 281.72 | -0.51 | -0.18 | 282.17 | 283.07 | 280.865 | 2190376 |
| 1730500200 | 282.23 | 1.2 | 0.43 | 282.52 | 284.49 | 281.95999 | 2389827 |
| 1730413800 | 281.02999 | -5.34 | -1.86 | 284.77999 | 284.77999 | 280.95999 | 2955784 |
| 1730327400 | 286.37 | -0.71 | -0.25 | 286.98 | 288.1 | 286.0322 | 2176071 |
| 1730241000 | 287.08 | 0.38 | 0.13 | 286.27 | 287.64999 | 285.45 | 2424125 |
| 1730154600 | 286.7 | 1.16 | 0.41 | 287.06 | 287.48 | 286.5625 | 1674515 |
| 1729895400 | 285.54 | -0.27 | -0.09 | 287.02999 | 288.25 | 285.05 | 2776372 |
| 1729809000 | 285.81 | 0.76 | 0.27 | 286.12 | 286.175 | 284.47 | 2199719 |
| 1729722600 | 285.05 | -2.6 | -0.90 | 286.77 | 286.89 | 283.33999 | 2588292 |
| 1729636200 | 287.64999 | -0.33 | -0.11 | 286.89999 | 288.2499 | 286.47 | 1993363 |
| 1729549800 | 287.98 | -0.91 | -0.31 | 288.51 | 288.8 | 286.6395 | 2319717 |
| 1729290600 | 288.89 | 1.13 | 0.39 | 288.7 | 289.262 | 287.91 | 1805229 |
| 1729204200 | 287.76 | -0.06 | -0.02 | 289.47 | 289.6977 | 287.73 | 2793560 |
| 1729117800 | 287.82 | 1.46 | 0.51 | 286.72 | 288.11 | 286.23 | 2101493 |
| 1729031400 | 286.36 | -1.98 | -0.69 | 288.32 | 288.6898 | 285.91 | 3243559 |
| 1728945000 | 288.33999 | 2.23 | 0.78 | 286.86 | 288.73 | 286.6144 | 1961229 |
| 1728685800 | 286.11 | 2.2 | 0.77 | 283.97 | 286.39 | 283.97 | 1738226 |
| 1728599400 | 283.91 | -0.59 | -0.21 | 283.77999 | 284.61 | 283.02999 | 2480314 |
| 1728513000 | 284.5 | 1.97 | 0.70 | 282.55 | 284.74 | 282.26 | 2099292 |
| 1728426600 | 282.52999 | 2.36 | 0.84 | 281.27999 | 282.88 | 280.88 | 1812287 |
| 1728340200 | 280.17 | -2.58 | -0.91 | 282.04 | 282.13 | 279.54 | 11183096 |
| 1728081000 | 282.75 | 2.71 | 0.97 | 282.45999 | 282.89 | 280.345 | 2241716 |
| 1727994600 | 280.04 | -0.6 | -0.21 | 279.83 | 280.95 | 278.89999 | 2281298 |
| 1727908200 | 280.64 | 0.06 | 0.02 | 280.24 | 281.17 | 278.87 | 3420922 |
| 1727821800 | 280.58 | -2.58 | -0.91 | 283 | 283.05 | 279.16 | 4380278 |
| 1727735400 | 283.16 | 1.11 | 0.39 | 281.62 | 283.3856 | 280.37 | 2682470 |
| 1727476200 | 282.05 | -1.15 | -0.41 | 283.18 | 283.435 | 281.463 | 2612403 |
| 1727389800 | 283.2 | 1.26 | 0.45 | 284.27 | 284.35 | 282.08999 | 2484696 |
| 1727303400 | 281.94 | -0.93 | -0.33 | 282.95 | 283.14999 | 281.5 | 1720068 |
| 1727217000 | 282.87 | 0.71 | 0.25 | 282.76 | 282.89 | 281.14 | 1919705 |
| 1727130600 | 282.16 | 0.7 | 0.25 | 282.2 | 282.555 | 281.45999 | 1911054 |
| 1726871400 | 281.45999 | -0.59 | -0.21 | 281.68 | 282.02 | 280.0781 | 2235010 |
| 1726785000 | 282.05 | 4.7 | 1.69 | 282.1 | 283 | 280.6 | 2547986 |
| 1726698600 | 277.35 | -0.7 | -0.25 | 278.37 | 281.06 | 277.08999 | 3288386 |
| 1726612200 | 278.05 | 0.28 | 0.10 | 278.98 | 279.77999 | 276.97 | 2029835 |
| 1726525800 | 277.77 | 0.55 | 0.20 | 277.12 | 277.8805 | 276.25 | 1934416 |
| 1726266600 | 277.22 | 1.92 | 0.70 | 276 | 277.6999 | 275.98 | 2312976 |
| 1726180200 | 275.3 | 2.27 | 0.83 | 273.43 | 275.55 | 272.14999 | 2346619 |
| 1726093800 | 273.02999 | 2.69 | 1.00 | 270.22 | 273.3568 | 265.92 | 2611309 |
| 1726007400 | 270.33999 | 1.05 | 0.39 | 270.13 | 270.49 | 267.67 | 1786215 |
| 1725921000 | 269.29 | 2.85 | 1.07 | 268.39 | 270.04692 | 267.58 | 2763823 |
| 1725661800 | 266.44 | -4.5 | -1.66 | 271.18 | 272.04 | 266.01 | 3483729 |
| 1725575400 | 270.94 | -0.84 | -0.31 | 271.8 | 273.02 | 269.83 | 3805457 |
| 1725489000 | 271.77999 | -0.61 | -0.22 | 271.005 | 273.536 | 270.98 | 2929715 |
| 1725402600 | 272.39 | -5.99 | -2.15 | 276.8 | 276.8 | 271.16 | 3500924 |
| 1725057000 | 278.38 | 2.66 | 0.96 | 276.72 | 278.52999 | 275.08499 | 1889158 |
| 1724970600 | 275.72 | 0.27 | 0.10 | 276.48 | 278.31 | 275.24419 | 3004448 |
| 1724884200 | 275.45 | -1.69 | -0.61 | 276.8 | 277.08 | 273.9195 | 1816872 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
