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 | -11.5701 | -4.47811278399 | 258.37 | 263.525 | 243.1381 | 7435397 | 254.2997982 | SP |
| 4 | -3.7001 | -1.47708582834 | 250.5 | 263.525 | 236.54 | 5344193 | 248.79206918 | SP |
| 12 | -4.2001 | -1.67334661355 | 251 | 263.525 | 234.17 | 5481891 | 247.79484167 | SP |
| 26 | -29.6101 | -10.7123837777 | 276.41 | 277.4689 | 200.535 | 7090080 | 241.59149571 | SP |
| 52 | 73.5099 | 42.420162733 | 173.29 | 283 | 171.49 | 7588591 | 232.19178627 | SP |
| 156 | 90.7999 | 58.2050641026 | 156 | 283 | 83.485 | 6559818 | 170.79526922 | SP |
| 260 | 174.6999 | 242.30221914 | 72.1 | 283 | 48 | 5461621 | 151.45955587 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 244.64 | -2.54 | -1.03 | 240.87 | 244.855 | 241.01 | 6004438 |
| 1736552100 | 247.18 | -5.05 | -2.00 | 249.59 | 249.59 | 244.93 | 6841483 |
| 1736379300 | 252.23 | -1.81 | -0.71 | 253.98 | 254.22 | 249.5108 | 5129776 |
| 1736292900 | 254.04 | -6.19 | -2.38 | 263.48 | 263.52499 | 253.05 | 7440072 |
| 1736206500 | 260.23 | 8.35 | 3.32 | 258.37 | 263.27 | 258.7 | 10330255 |
| 1735947300 | 251.88 | 7.09 | 2.90 | 246.77 | 252.33 | 246.73 | 4928040 |
| 1735860900 | 244.79 | 2.62 | 1.08 | 244.99 | 247.75 | 242.25 | 4344180 |
| 1735688100 | 242.17 | -2.49 | -1.02 | 245.55 | 246.05 | 241.4 | 3126331 |
| 1735601700 | 244.66 | -3.74 | -1.51 | 244 | 247.35 | 242.81 | 3469632 |
| 1735342500 | 248.4 | -2.53 | -1.01 | 249.28 | 249.98 | 245.16 | 3768151 |
| 1735256100 | 250.93 | -0.44 | -0.18 | 250.42 | 252.39 | 248.88 | 2169526 |
| 1735077840 | 251.37 | 2.15 | 0.86 | 250.59 | 251.37 | 249.38 | 2097391 |
| 1734996900 | 249.22 | 6.51 | 2.68 | 243.53 | 249.5122 | 244.4299 | 6630124 |
| 1734737700 | 242.71 | 3.84 | 1.61 | 237.06 | 245.2599 | 236.54 | 6828875 |
| 1734651300 | 238.87 | -3.12 | -1.29 | 243.15 | 243.21 | 238.35 | 6835111 |
| 1734564900 | 241.99 | -7.97 | -3.19 | 251.94 | 254.47 | 240.4527 | 8086066 |
| 1734478500 | 249.96 | -3.29 | -1.30 | 250.48 | 251.17 | 248.03 | 3950966 |
| 1734392100 | 253.25 | 3.76 | 1.51 | 250.5 | 254.3495 | 248.92 | 4875307 |
| 1734132900 | 249.49 | 6.12 | 2.51 | 249.49 | 251.63 | 246.05 | 8471991 |
| 1734046500 | 243.37 | -2.38 | -0.97 | 244.23 | 244.64 | 241.97 | 3846572 |
| 1733960100 | 245.75 | 5.87 | 2.45 | 243.45 | 247.04 | 241.73 | 5492217 |
| 1733873700 | 239.88 | -6.19 | -2.52 | 246.43 | 246.82 | 238.37 | 6357345 |
| 1733787300 | 246.07 | -2.54 | -1.02 | 246.36 | 248.96 | 244.93 | 4374213 |
| 1733528100 | 248.61 | 0.31 | 0.12 | 248.59 | 249.4216 | 247.21 | 3785351 |
| 1733441700 | 248.3 | -4.33 | -1.71 | 252 | 252.14 | 247.58 | 3828486 |
| 1733355300 | 252.63 | 4.21 | 1.69 | 252 | 253.065 | 249.32 | 5292778 |
| 1733268900 | 248.42 | 0.55 | 0.22 | 246.5 | 248.68 | 245.93 | 3170077 |
| 1733182500 | 247.87 | 5.74 | 2.37 | 243.35 | 249.15 | 243.35 | 8022366 |
| 1732917840 | 242.13 | 3.88 | 1.63 | 240.07 | 244.49 | 239.59 | 5558495 |
| 1732750500 | 238.25 | -3.17 | -1.31 | 239.66 | 239.72 | 234.17 | 6883551 |
| 1732664100 | 241.42 | -2.24 | -0.92 | 245.94 | 246.12 | 239.89 | 4927599 |
| 1732577700 | 243.66 | -0.96 | -0.39 | 246.35 | 246.35 | 242.2765 | 4465427 |
| 1732318500 | 244.62 | -1.48 | -0.60 | 245.91 | 246.64 | 243.31 | 4616570 |
| 1732232100 | 246.1 | 3.56 | 1.47 | 245.52 | 248.1899 | 239.6 | 8673751 |
| 1732145700 | 242.54 | -1.64 | -0.67 | 243.33 | 243.75 | 238.655 | 7452320 |
| 1732059300 | 244.18 | 2.64 | 1.09 | 241.82 | 244.27 | 240.6 | 4407387 |
| 1731972900 | 241.54 | 1.59 | 0.66 | 238.7392 | 242.17 | 237.39 | 7473141 |
| 1731713700 | 239.95 | -8.23 | -3.32 | 244.29 | 244.57 | 238.8001 | 9367452 |
| 1731627300 | 248.18 | 0.55 | 0.22 | 250.19 | 250.96 | 247.38 | 4487052 |
| 1731540900 | 247.63 | -4.23 | -1.68 | 250.57 | 251.18 | 247.22 | 5442316 |
| 1731454500 | 251.86 | -1.67 | -0.66 | 253.1 | 253.57 | 248.86 | 6490792 |
| 1731368100 | 253.53 | -5.81 | -2.24 | 257.06 | 257.18 | 250.99 | 7556262 |
| 1731108900 | 259.33999 | -1.68 | -0.64 | 260.76 | 261.88 | 257.92 | 3859643 |
| 1731022500 | 261.02 | 6.21 | 2.44 | 258.58 | 261.14999 | 258.14 | 5202138 |
| 1730936100 | 254.81 | 6.5 | 2.62 | 252.71 | 255.69 | 250.21 | 7170923 |
| 1730849700 | 248.31 | 4.04 | 1.65 | 245.87 | 249.04 | 245.6 | 4248341 |
| 1730763300 | 244.27 | -0.48 | -0.20 | 245.31 | 247.51 | 243.41 | 5087345 |
| 1730500500 | 244.75 | 3.07 | 1.27 | 244.19 | 247.29 | 243.35 | 5470035 |
| 1730414100 | 241.68 | -9 | -3.59 | 248.27 | 248.27 | 240.28 | 9312305 |
| 1730327700 | 250.68 | -6.24 | -2.43 | 251.82 | 253 | 249.45 | 5139310 |
| 1730241300 | 256.92 | 5.71 | 2.27 | 251.9 | 258.33 | 250.86 | 5337143 |
| 1730154900 | 251.21 | -1.75 | -0.69 | 252.77 | 253.05 | 251 | 3182551 |
| 1729895700 | 252.96 | 2.9 | 1.16 | 252.49 | 256.55 | 252.3 | 6834170 |
| 1729809300 | 250.06 | 1.05 | 0.42 | 250.87 | 251 | 248.2 | 2491812 |
| 1729722900 | 249.01 | -2.68 | -1.06 | 250.45 | 251.67 | 245.84 | 4906830 |
| 1729636500 | 251.69 | -1.15 | -0.45 | 251.225 | 252.49 | 249.67 | 3527816 |
| 1729550100 | 252.84 | 1.33 | 0.53 | 251 | 253.05 | 249.49 | 3920755 |
| 1729290900 | 251.51 | -0.07 | -0.03 | 253.5 | 253.52 | 250.86 | 3720073 |
| 1729204500 | 251.58 | 4.26 | 1.72 | 255.15 | 256.17 | 251.5 | 6741677 |
| 1729118100 | 247.32 | 0.16 | 0.06 | 249.83 | 249.83 | 245.5 | 5687834 |
| 1729031700 | 247.16 | -14.12 | -5.40 | 261 | 262.105 | 245.5786 | 14116312 |
| 1728945300 | 261.27999 | 4.59 | 1.79 | 258.5 | 262.26 | 258.42 | 4607974 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
