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 | -3.25 | -1.26968004063 | 255.97 | 265.555 | 236.835 | 115976359 | 250.09101213 | CS |
| 4 | 67.8 | 36.6645035691 | 184.92 | 271 | 182.01 | 128816696 | 237.85528503 | CS |
| 12 | 64.32 | 34.1401273885 | 188.4 | 271 | 167.41 | 96258181 | 205.67654291 | CS |
| 26 | 40.46 | 19.0615283143 | 212.26 | 271 | 138.8025 | 99492015 | 191.1997949 | CS |
| 52 | -3.13 | -1.22337307016 | 255.85 | 278.98 | 138.8025 | 107543306 | 218.31258205 | CS |
| 156 | 34.02417496 | 15.5577615411 | 218.69582504 | 414.27889835 | 101.8246 | 83976442 | 216.24723809 | CS |
| 260 | 235.48724939 | 1366.50993634 | 17.23275061 | 414.27889835 | 14.0526005 | 60040027 | 205.44280511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 239.2 | -10.03 | -4.02 | 247.79 | 249.44 | 236.835 | 87194312 |
| 1721342100 | 249.23 | 0.73 | 0.29 | 251.09 | 257.14 | 247.2 | 110709569 |
| 1721255700 | 248.5 | -8.06 | -3.14 | 252.73 | 258.47 | 246.182 | 115399868 |
| 1721169300 | 256.56 | 3.92 | 1.55 | 255.26 | 258.6099 | 245.87 | 126175486 |
| 1721082900 | 252.64 | 4.41 | 1.78 | 255.97 | 265.555 | 251.775 | 146945222 |
| 1720823700 | 248.23 | 7.2 | 2.99 | 235.82 | 251.8383 | 233.0912 | 155705653 |
| 1720737300 | 241.03 | -22.23 | -8.44 | 263.29 | 271 | 239.65 | 220785452 |
| 1720650900 | 263.26 | 0.93 | 0.35 | 262.8 | 267.58999 | 257.86 | 128261256 |
| 1720564500 | 262.33 | 9.39 | 3.71 | 251.02 | 265.61 | 250.3 | 160331224 |
| 1720478100 | 252.94 | 1.42 | 0.56 | 247.71 | 259.439 | 244.57 | 157019805 |
| 1720218900 | 251.52 | 5.13 | 2.08 | 249.81 | 252.36 | 242.4601 | 154252283 |
| 1720040640 | 246.39 | 15.13 | 6.54 | 234.56 | 248.35 | 234.25 | 166563611 |
| 1719959700 | 231.26 | 21.4 | 10.20 | 218.84 | 231.3 | 218.06 | 204401739 |
| 1719873300 | 209.86 | 12.44 | 6.30 | 201.05 | 213.23 | 200.85 | 135394064 |
| 1719614100 | 197.42 | 0 | 0.00 | 197.42 | 197.42 | 197.42 | 0 |
| 1719527700 | 197.42 | 1.05 | 0.53 | 195.24 | 198.705 | 194.1242 | 72633933 |
| 1719441300 | 196.37 | 9.02 | 4.81 | 186.54 | 197.755 | 186.42 | 95444144 |
| 1719354900 | 187.35 | 4.77 | 2.61 | 184.19 | 187.97 | 182.01 | 63602711 |
| 1719268500 | 182.58 | -0.43 | -0.23 | 184.92 | 188.8 | 182.55 | 61895095 |
| 1719009300 | 183.01 | 1.44 | 0.79 | 182.3 | 183.95 | 180.69 | 63129736 |
| 1718922900 | 181.57 | -3.29 | -1.78 | 184.7 | 185.185 | 179.7 | 55854816 |
| 1718750100 | 184.86 | -2.58 | -1.38 | 186.56 | 187.16 | 182.37 | 68864887 |
| 1718663700 | 187.44 | 9.43 | 5.30 | 177.92 | 188.81 | 177.051 | 109680265 |
| 1718404500 | 178.01 | -4.46 | -2.44 | 185.79 | 186 | 176.92 | 81837583 |
| 1718318100 | 182.47 | 5.18 | 2.92 | 188.28 | 191.08 | 181.2817 | 118562766 |
| 1718231700 | 177.29 | 6.63 | 3.88 | 171.18 | 180.54 | 169.8101 | 90247200 |
| 1718145300 | 170.66 | -3.13 | -1.80 | 173.91 | 174.73 | 167.41 | 64735990 |
| 1718058900 | 173.79 | -3.69 | -2.08 | 176.2 | 178.57 | 173.17 | 50791435 |
| 1717799700 | 177.48 | -0.46 | -0.26 | 176.21 | 179.35 | 175.58 | 56187752 |
| 1717713300 | 177.94 | 2.94 | 1.68 | 174.6 | 179.73 | 172.73 | 69769532 |
| 1717626900 | 175 | 0.23 | 0.13 | 175.32 | 176.15 | 172.13 | 57883212 |
| 1717540500 | 174.77 | -1.52 | -0.86 | 174.73 | 177.755 | 174 | 59944265 |
| 1717454100 | 176.29 | -1.79 | -1.01 | 178.16 | 182.6389 | 174.49 | 68478630 |
| 1717194900 | 178.08 | -0.71 | -0.40 | 178.5 | 180.32 | 173.82 | 67335359 |
| 1717108500 | 178.79 | 2.6 | 1.48 | 178.58 | 182.67 | 175.3835 | 77641720 |
| 1717022100 | 176.19 | -0.56 | -0.32 | 174.15 | 178.15 | 173.93 | 54709832 |
| 1716935700 | 176.75 | -2.49 | -1.39 | 176.41 | 178.25 | 173.16 | 59564255 |
| 1716590100 | 179.24 | 5.5 | 3.17 | 174.8 | 180.08 | 173.7301 | 65496536 |
| 1716503700 | 173.74 | -6.37 | -3.54 | 181.79 | 181.9 | 173.26 | 71782645 |
| 1716417300 | 180.11 | -6.49 | -3.48 | 182.85 | 183.8 | 178.12 | 88127433 |
| 1716330900 | 186.6 | 11.65 | 6.66 | 175.51 | 186.875 | 174.82 | 114920318 |
| 1716244500 | 174.95 | -2.51 | -1.41 | 177.6 | 177.754 | 173.52 | 61662505 |
| 1715985300 | 177.46 | 2.62 | 1.50 | 173.55 | 179.63 | 172.75 | 77369995 |
| 1715898900 | 174.84 | 0.85 | 0.49 | 174.08 | 175.77 | 171.43 | 59745466 |
| 1715812500 | 173.99 | -3.56 | -2.01 | 179.95 | 180 | 173.11 | 79890331 |
| 1715726100 | 177.55 | 5.66 | 3.29 | 174.54 | 179.49 | 174.07 | 86215810 |
| 1715639700 | 171.89 | 3.42 | 2.03 | 170 | 175.4 | 169.04 | 66833696 |
| 1715380500 | 168.47 | -3.5 | -2.04 | 173.1 | 173.0599 | 167.75 | 72738213 |
| 1715294100 | 171.97 | -2.75 | -1.57 | 175.01 | 175.62 | 171.38 | 65780324 |
| 1715207700 | 174.72 | -3.09 | -1.74 | 171.59 | 176.0599 | 170.1552 | 79886208 |
| 1715121300 | 177.81 | -6.95 | -3.76 | 182.49 | 183.2494 | 177.4 | 74766591 |
| 1715034900 | 184.76 | 3.57 | 1.97 | 183.86 | 187.56 | 182.2 | 84261387 |
| 1714775700 | 181.19 | 1.18 | 0.66 | 182.1 | 184.78 | 178.43 | 75386250 |
| 1714689300 | 180.01 | 0.02 | 0.01 | 182.86 | 184.6 | 176.02 | 89002668 |
| 1714602900 | 179.99 | -3.29 | -1.80 | 182 | 185.86 | 179.0163 | 92683197 |
| 1714516500 | 183.28 | -10.77 | -5.55 | 187 | 190.85 | 182.8438 | 126713233 |
| 1714430100 | 194.05 | 25.76 | 15.31 | 188.4 | 198.87 | 184.54 | 243302351 |
| 1714170900 | 168.29 | -1.89 | -1.11 | 168.85 | 172.12 | 166.3701 | 109632625 |
| 1714084500 | 170.18 | 8.05 | 4.97 | 159 | 170.8617 | 158.36 | 125947167 |
| 1713998100 | 162.13 | 17.45 | 12.06 | 162.9 | 167.97 | 157.51 | 180912942 |
| 1713911700 | 144.68 | 2.63 | 1.85 | 143.33 | 147.26 | 141.11 | 120748811 |
| 1713825300 | 142.05 | -5 | -3.40 | 140.59 | 144.44 | 138.8025 | 106936252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
