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 | 1.86 | 0.761857950356 | 244.14 | 253.73 | 237.65 | 3585728 | 246.55020814 | CS |
| 4 | 14.11 | 6.08478157747 | 231.89 | 253.73 | 227.37 | 2758808 | 239.44795916 | CS |
| 12 | 8.12 | 3.41348579116 | 237.88 | 253.73 | 220.742 | 2740987 | 236.04259637 | CS |
| 26 | 60.32 | 32.4859974149 | 185.68 | 253.73 | 184.81 | 3020785 | 224.77438246 | CS |
| 52 | 78.41 | 46.7868011218 | 167.59 | 253.73 | 140.91 | 2988358 | 194.09802834 | CS |
| 156 | 68 | 38.202247191 | 178 | 253.73 | 130.65 | 3329742 | 173.10876693 | CS |
| 260 | 119.55 | 94.5432977461 | 126.45 | 253.73 | 67 | 3703430 | 145.50935466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 246.9 | 1.86 | 0.76 | 246.96 | 248.99 | 245.04 | 2563965 |
| 1721688000 | 245.04 | 2.66 | 1.10 | 243.01 | 245.61 | 239.9 | 1899662 |
| 1721428800 | 242.38 | -6.82 | -2.74 | 238.895 | 243.38 | 237.65 | 5350076 |
| 1721342400 | 249.2 | -0.76 | -0.30 | 250.8 | 253.73 | 247.755 | 4048384 |
| 1721256000 | 249.96 | 0.33 | 0.13 | 248.93 | 250.58 | 247.38 | 2381294 |
| 1721169600 | 249.63 | 5.63 | 2.31 | 244.14 | 249.76 | 243.8 | 3074360 |
| 1721083200 | 244 | 5.37 | 2.25 | 240.97 | 244.66 | 240.45 | 3052821 |
| 1720824000 | 238.63 | -0.12 | -0.05 | 238.97 | 240.2599 | 237.23 | 2612230 |
| 1720737600 | 238.75 | -0.18 | -0.08 | 239.98 | 239.98 | 236.96 | 1849434 |
| 1720651200 | 238.93 | 1.18 | 0.50 | 236.57 | 239.45 | 235.6221 | 2202598 |
| 1720564800 | 237.75 | 3.24 | 1.38 | 234.97 | 239.2 | 234.12 | 1943694 |
| 1720478400 | 234.51 | -1.12 | -0.48 | 235.7 | 239.5 | 233.76 | 2638143 |
| 1720219200 | 235.63 | -0.08 | -0.03 | 235.71 | 236.7 | 233.56 | 2486558 |
| 1720040640 | 235.71 | -0.26 | -0.11 | 236.37 | 237.58 | 235.19 | 1365852 |
| 1719960000 | 235.97 | 2.16 | 0.92 | 233.55 | 236.19 | 232.97 | 1871581 |
| 1719873600 | 233.81 | 2.26 | 0.98 | 232.31 | 234.8 | 231.55 | 2792216 |
| 1719614400 | 231.55 | 3.15 | 1.38 | 229.25 | 233.6 | 228.74 | 3901137 |
| 1719528000 | 228.4 | -2.28 | -0.99 | 229.79 | 230.33 | 227.37 | 2264022 |
| 1719441600 | 230.68 | 0.09 | 0.04 | 230.88 | 232.49 | 229.14 | 3151688 |
| 1719355200 | 230.59 | -0.88 | -0.38 | 231.89 | 231.89 | 228.535 | 3479759 |
| 1719268800 | 231.47 | 1.09 | 0.47 | 231.68 | 233.9 | 230.2069 | 2252685 |
| 1719009600 | 230.38 | 0.17 | 0.07 | 231.11 | 231.2 | 227.5 | 5064643 |
| 1718923200 | 230.21 | 0.9 | 0.39 | 228.56 | 231.68 | 226.44 | 2968125 |
| 1718750400 | 229.31 | 1.04 | 0.46 | 227.58 | 229.31 | 226.7701 | 2176298 |
| 1718664000 | 228.27 | 3.45 | 1.53 | 224.64 | 228.465 | 224.02 | 2425927 |
| 1718404800 | 224.82 | 2.63 | 1.18 | 221.38 | 225.64 | 221.34 | 2373838 |
| 1718318400 | 222.19 | -1.85 | -0.83 | 224 | 224 | 220.742 | 3010031 |
| 1718232000 | 224.04 | -0.49 | -0.22 | 227.43 | 228.4 | 222.83 | 2982240 |
| 1718145600 | 224.53 | -7.91 | -3.40 | 231.64 | 231.65 | 224.21 | 3168673 |
| 1718059200 | 232.44 | -0.23 | -0.10 | 232.32 | 233.9225 | 230.6 | 2935423 |
| 1717800000 | 232.67 | -0.68 | -0.29 | 232.34 | 234.1205 | 231.71 | 2144723 |
| 1717713600 | 233.35 | -1.34 | -0.57 | 234.49 | 236.4 | 232.7 | 2709110 |
| 1717627200 | 234.69 | -2.56 | -1.08 | 236.25 | 237.7 | 233.7 | 2924847 |
| 1717540800 | 237.25 | 0.37 | 0.16 | 236.8 | 240 | 235.73 | 2512072 |
| 1717454400 | 236.88 | -3.12 | -1.30 | 240.18 | 241.36 | 233.5309 | 2677189 |
| 1717195200 | 240 | 2.78 | 1.17 | 238 | 240.19 | 235.91 | 5104948 |
| 1717108800 | 237.22 | 1.28 | 0.54 | 237.26 | 237.32 | 234.975 | 2386384 |
| 1717022400 | 235.94 | -1.31 | -0.55 | 235.45 | 237.66 | 234.665 | 2710168 |
| 1716936000 | 237.25 | -0.93 | -0.39 | 237.99 | 238.47 | 235.88 | 2285558 |
| 1716590400 | 238.18 | 2.72 | 1.16 | 236.86 | 240.07 | 236.45 | 1624277 |
| 1716504000 | 235.46 | -4.63 | -1.93 | 241.03 | 241.03 | 235.12 | 3149472 |
| 1716417600 | 240.09 | -2.99 | -1.23 | 243.1 | 243.465 | 239.525 | 2292286 |
| 1716331200 | 243.08 | 0.78 | 0.32 | 242.34 | 243.575 | 241.34 | 1825810 |
| 1716244800 | 242.3 | -0.52 | -0.21 | 243.11 | 244.4138 | 242.1 | 1983246 |
| 1715985600 | 242.82 | 1.5 | 0.62 | 242.8 | 243.19 | 241.9 | 1848705 |
| 1715899200 | 241.32 | -0.38 | -0.16 | 241.72 | 243.348 | 240.85 | 2605788 |
| 1715812800 | 241.7 | 0.17 | 0.07 | 242.88 | 242.88 | 240.25 | 2013118 |
| 1715726400 | 241.53 | 2.88 | 1.21 | 238.15 | 242.09 | 238.1 | 2387006 |
| 1715640000 | 238.65 | -3.65 | -1.51 | 242.95 | 243.54 | 238.1 | 2768844 |
| 1715380800 | 242.3 | 3.16 | 1.32 | 240.87 | 243.54 | 240.31 | 2590671 |
| 1715294400 | 239.14 | 2.9 | 1.23 | 236.04 | 239.38 | 235.56 | 3166320 |
| 1715208000 | 236.24 | 1.58 | 0.67 | 234.66 | 236.85 | 233.52 | 2497801 |
| 1715121600 | 234.66 | 0.33 | 0.14 | 235.5 | 236 | 233.41 | 2082295 |
| 1715035200 | 234.33 | 3.56 | 1.54 | 232.29 | 234.57 | 231.32 | 2259354 |
| 1714776000 | 230.77 | -1.73 | -0.74 | 233.26 | 233.35 | 229.13 | 3202335 |
| 1714689600 | 232.5 | 1.04 | 0.45 | 233.3 | 233.95 | 230.911 | 2700460 |
| 1714603200 | 231.46 | -2.57 | -1.10 | 233.22 | 235.14 | 231.23 | 4166511 |
| 1714516800 | 234.03 | -4.89 | -2.05 | 237.88 | 239.61 | 233.77 | 3562006 |
| 1714430400 | 238.92 | 3.28 | 1.39 | 237.3 | 239.12 | 235.64 | 3692371 |
| 1714171200 | 235.64 | -1.46 | -0.62 | 235.58 | 236.92 | 234.4248 | 2992793 |
| 1714084800 | 237.1 | -2.02 | -0.84 | 237.39 | 238.45 | 235.405 | 3224558 |
| 1713998400 | 239.12 | 0.16 | 0.07 | 238.27 | 240.55 | 237.97 | 4427548 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
