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 | 25.35 | 11.0486401674 | 229.44 | 254.97 | 226.5533 | 86685566 | 238.36367095 | CS |
| 4 | 41.55 | 19.4850872257 | 213.24 | 254.97 | 202.59 | 78344158 | 224.79465336 | CS |
| 12 | 35.95 | 16.4275269603 | 218.84 | 271 | 182 | 97489709 | 229.96873628 | CS |
| 26 | 86 | 50.950885716 | 168.79 | 271 | 138.8025 | 92663609 | 201.86217638 | CS |
| 52 | 11.47 | 4.71395692915 | 243.32 | 271 | 138.8025 | 102395085 | 212.01253011 | CS |
| 156 | 6.25944627 | 2.51858219284 | 248.53055373 | 414.27889835 | 101.8246 | 88136110 | 216.1961022 | CS |
| 260 | 238.70476743 | 1483.99947835 | 16.08523257 | 414.27889835 | 14.54277651 | 62997019 | 206.93416204 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 250 | 11.75 | 4.93 | 242.47 | 250 | 241.92 | 86774890 |
| 1726871700 | 238.25 | -5.67 | -2.32 | 241.62 | 243.99 | 235.92 | 99755460 |
| 1726785300 | 243.92 | 16.72 | 7.36 | 234 | 244.24 | 232.14 | 102466933 |
| 1726698900 | 227.2 | -0.67 | -0.29 | 230.09 | 235.68 | 226.88 | 77813768 |
| 1726612500 | 227.87 | 1.09 | 0.48 | 229.44 | 234.5599 | 226.5533 | 66616780 |
| 1726526100 | 226.78 | -3.51 | -1.52 | 229.3 | 229.95 | 223.53 | 54124455 |
| 1726266900 | 230.29 | 0.48 | 0.21 | 228 | 232.664 | 226.345 | 58915435 |
| 1726180500 | 229.81 | 1.68 | 0.74 | 224.66 | 231.45 | 223.85 | 71906132 |
| 1726094100 | 228.13 | 1.96 | 0.87 | 224.55 | 228.47 | 216.8003 | 83418802 |
| 1726007700 | 226.17 | 9.9 | 4.58 | 220.03 | 226.4 | 218.6377 | 78684753 |
| 1725921300 | 216.27 | 5.54 | 2.63 | 216.16 | 219.87 | 213.67 | 67367917 |
| 1725662100 | 210.73 | -19.44 | -8.45 | 232.6 | 233.6 | 210.51 | 111779939 |
| 1725575700 | 230.17 | 10.76 | 4.90 | 223.49 | 235 | 222.25 | 119193737 |
| 1725489300 | 219.41 | 8.81 | 4.18 | 210.59 | 222.22 | 210.56 | 80477006 |
| 1725402900 | 210.6 | -3.51 | -1.64 | 215.25 | 219.9 | 209.64 | 76503799 |
| 1725057300 | 214.11 | 7.83 | 3.80 | 208.63 | 214.5701 | 207.03 | 63263826 |
| 1724970900 | 206.28 | 0.53 | 0.26 | 209.87 | 214.89 | 205.97 | 62324051 |
| 1724884500 | 205.75 | -3.46 | -1.65 | 209.74 | 211.84 | 202.59 | 64453291 |
| 1724798100 | 209.21 | -4 | -1.88 | 213.24 | 215.66 | 206.9401 | 62698020 |
| 1724711700 | 213.21 | -7.11 | -3.23 | 218.72 | 219.09 | 211.01 | 59217611 |
| 1724452500 | 220.32 | 9.66 | 4.59 | 214.48 | 221.462 | 214.21 | 81411109 |
| 1724366100 | 210.66 | -12.61 | -5.65 | 223.82 | 224.8 | 210.32 | 79335360 |
| 1724279700 | 223.27 | 2.17 | 0.98 | 222.59 | 224.6594 | 218.86 | 70037148 |
| 1724193300 | 221.1 | -1.62 | -0.73 | 224.88 | 228.22 | 219.56 | 73868829 |
| 1724106900 | 222.72 | 6.6 | 3.05 | 217.05 | 222.98 | 214.09 | 76342057 |
| 1723847700 | 216.12 | 1.98 | 0.92 | 211.15 | 219.8 | 210.84 | 88672475 |
| 1723761300 | 214.14 | 12.76 | 6.34 | 205.02 | 215.88 | 204.82 | 89684114 |
| 1723674900 | 201.38 | -6.45 | -3.10 | 207.63 | 208.4399 | 198.75 | 70144933 |
| 1723588500 | 207.83 | 10.34 | 5.24 | 198.46 | 208.49 | 197.06 | 76066030 |
| 1723502100 | 197.49 | -2.51 | -1.26 | 199.11 | 199.26 | 194.675 | 64031984 |
| 1723242900 | 200 | 1.16 | 0.58 | 196.98 | 200.88 | 195.11 | 58571971 |
| 1723156500 | 198.84 | 7.08 | 3.69 | 195.83 | 200.7 | 192.04 | 64815332 |
| 1723070100 | 191.76 | -8.88 | -4.43 | 200.83 | 203.4738 | 191.48 | 70819620 |
| 1722983700 | 200.64 | 1.76 | 0.88 | 200.75 | 202.9 | 192.67 | 73418914 |
| 1722897300 | 198.88 | -8.79 | -4.23 | 185.19 | 203.8799 | 182 | 99829909 |
| 1722638100 | 207.67 | -9.19 | -4.24 | 214.88 | 216.1231 | 205.78 | 82661231 |
| 1722551700 | 216.86 | -15.21 | -6.55 | 227.69 | 231.867 | 214.3328 | 83653180 |
| 1722465300 | 232.07 | 9.45 | 4.24 | 227.91 | 234.68 | 226.7875 | 67368724 |
| 1722378900 | 222.62 | -9.48 | -4.08 | 232.25 | 232.12 | 220.0201 | 100735668 |
| 1722292500 | 232.1 | 12.3 | 5.60 | 224.9 | 234.27 | 224.87 | 128946992 |
| 1722033300 | 219.8 | -0.45 | -0.20 | 221.15 | 222.2799 | 215.34 | 94511084 |
| 1721946900 | 220.25 | 4.26 | 1.97 | 216.81 | 226 | 216.231 | 100496042 |
| 1721860500 | 215.99 | -30.39 | -12.33 | 225.23 | 225.99 | 214.71 | 168016538 |
| 1721774100 | 246.38 | -5.13 | -2.04 | 253.53 | 255.7459 | 245.6788 | 108605531 |
| 1721687700 | 251.51 | 12.31 | 5.15 | 244.21 | 253.2099 | 243.782 | 100856289 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
