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 | 11.84 | 4.63241910873 | 255.59 | 267.92 | 252.49 | 1376061 | 263.91471112 | CS |
| 4 | 25.98 | 10.7599917167 | 241.45 | 267.92 | 240.72 | 1605966 | 255.81715535 | CS |
| 12 | 41.92 | 18.5889760986 | 225.51 | 267.92 | 223.92 | 1522466 | 248.52869324 | CS |
| 26 | 38.9 | 17.0218352076 | 228.53 | 267.92 | 218.65 | 1399915 | 241.21463335 | CS |
| 52 | 25.53 | 10.5539479124 | 241.9 | 267.92 | 214.7686 | 1409476 | 236.71189485 | CS |
| 156 | 98.02 | 57.8596304823 | 169.41 | 267.92 | 169.41 | 720583 | 225.85344374 | CS |
| 260 | 169.06 | 171.861339839 | 98.37 | 267.92 | 90.07 | 598780 | 201.43411369 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 267.43 | -0.41 | -0.15 | 268.1 | 271.075 | 266.38 | 2364482 |
| 1742510400 | 267.83999 | 2.03 | 0.76 | 264.63 | 267.92 | 264.33 | 1496760 |
| 1742424000 | 265.81 | 1.67 | 0.63 | 265.75 | 267.49 | 262.73 | 1474343 |
| 1742337600 | 264.14 | 3.18 | 1.22 | 260.93 | 265.44 | 260.23 | 1745611 |
| 1742251200 | 260.95999 | 2.89 | 1.12 | 257.99 | 261.83999 | 255.76 | 1239715 |
| 1741992000 | 258.07 | 2.06 | 0.80 | 255.59 | 258.45999 | 252.49 | 923876 |
| 1741905600 | 256.01 | 2.01 | 0.79 | 254.78 | 256.37 | 253.275 | 1038566 |
| 1741819200 | 254 | -6.67 | -2.56 | 261.19 | 261.19 | 251.94 | 1825477 |
| 1741732800 | 260.67 | -0.89 | -0.34 | 262.92 | 263.7 | 256.545 | 2532683 |
| 1741646400 | 261.56 | 6.98 | 2.74 | 254.27 | 262.56 | 254.18 | 2305966 |
| 1741390800 | 254.58 | 0.81 | 0.32 | 253.31 | 257.99 | 252.11 | 2249958 |
| 1741304400 | 253.77 | 2.24 | 0.89 | 249.41 | 253.95 | 248.59 | 1488497 |
| 1741218000 | 251.53 | -1.75 | -0.69 | 252.02 | 255.155 | 250.58 | 1520486 |
| 1741131600 | 253.28 | -2.1 | -0.82 | 255.8 | 257.93 | 252.55 | 1732650 |
| 1741045200 | 255.38 | 1.84 | 0.73 | 253.54 | 258.07 | 252.955 | 1368096 |
| 1740786000 | 253.54 | 4.53 | 1.82 | 250.65 | 253.57 | 248.63 | 2163683 |
| 1740699600 | 249.01 | -1.64 | -0.65 | 251.08 | 252.1995 | 248.11 | 1754124 |
| 1740613200 | 250.65 | 0.12 | 0.05 | 249.34 | 253.4666 | 248.85 | 1406633 |
| 1740526800 | 250.53 | 6.29 | 2.58 | 245.01 | 250.75 | 244.97 | 1737111 |
| 1740440400 | 244.24 | 2.81 | 1.16 | 242.17 | 246.11 | 241.48 | 1054560 |
| 1740181200 | 241.43 | -2.03 | -0.83 | 241.45 | 243.49 | 240.72 | 1060516 |
| 1740094800 | 243.46 | -1.96 | -0.80 | 245 | 245.24 | 242.15 | 1188505 |
| 1740008400 | 245.42 | 3.98 | 1.65 | 241.56 | 246.49 | 240.095 | 1558519 |
| 1739922000 | 241.44 | -1.19 | -0.49 | 240.86 | 243.3299 | 237.71 | 1277757 |
| 1739576400 | 242.63 | -1.9 | -0.78 | 244 | 246.32 | 242.59 | 1277897 |
| 1739490000 | 244.53 | 0.94 | 0.39 | 244.17 | 244.81 | 240.97 | 1816516 |
| 1739403600 | 243.59 | -3.16 | -1.28 | 246.75 | 247.69 | 243.02 | 2548359 |
| 1739317200 | 246.75 | 0.37 | 0.15 | 246.35 | 247.54 | 243.52 | 1076644 |
| 1739230800 | 246.38 | -1.5 | -0.61 | 248.11 | 248.71 | 245.88 | 1504619 |
| 1738971600 | 247.88 | 1.75 | 0.71 | 245.58 | 249.47 | 244.75 | 4485324 |
| 1738885200 | 246.13 | -7.15 | -2.82 | 250.39 | 252.125 | 245.98 | 1726003 |
| 1738798800 | 253.28 | 1.71 | 0.68 | 254.33 | 262.255 | 248.655 | 2785792 |
| 1738712400 | 251.57 | -2.86 | -1.12 | 251.72 | 254.75 | 251.23 | 1860358 |
| 1738626000 | 254.43 | 0.22 | 0.09 | 253.68 | 255.94 | 252.92 | 1212372 |
| 1738366800 | 254.21 | -4.25 | -1.64 | 257.89 | 258.06 | 253.38 | 1915362 |
| 1738280400 | 258.45999 | 2.52 | 0.98 | 258.54 | 261.25 | 256.41 | 1229020 |
| 1738194000 | 255.94 | 0.84 | 0.33 | 257.05 | 257.79 | 255.675 | 1147356 |
| 1738107600 | 255.1 | 0.21 | 0.08 | 254.8 | 256.63 | 254.67 | 1149625 |
| 1738021200 | 254.89 | 6.41 | 2.58 | 250.36 | 256.81 | 249.82 | 1502589 |
| 1737762000 | 248.48 | 1.52 | 0.62 | 249.38 | 249.43 | 247.1837 | 671393 |
| 1737675600 | 246.96 | 0 | 0.00 | 246.96 | 246.96 | 246.96 | 0 |
| 1737589200 | 246.96 | 1.89 | 0.77 | 244.51 | 248.04 | 244.245 | 1792956 |
| 1737502800 | 245.07 | 3.02 | 1.25 | 243.58 | 245.36 | 242.48 | 1205876 |
| 1737157200 | 242.05 | 1.16 | 0.48 | 240.9 | 243.83 | 239.23 | 1492388 |
| 1737070800 | 240.89 | 3.22 | 1.35 | 237.65 | 240.92 | 236.68 | 861626 |
| 1736984400 | 237.67 | -2.38 | -0.99 | 241 | 241.14 | 236.37 | 1186513 |
| 1736898000 | 240.05 | 3.96 | 1.68 | 237.69 | 240.65 | 235.77 | 1376753 |
| 1736811600 | 236.09 | -0.1 | -0.04 | 236.41 | 236.78 | 233.61 | 873077 |
| 1736552400 | 236.19 | -1.64 | -0.69 | 237.07 | 239.29 | 235.755 | 1359737 |
| 1736379600 | 237.83 | 3.59 | 1.53 | 234.99 | 238.37 | 234.335 | 1734798 |
| 1736293200 | 234.24 | 5.36 | 2.34 | 229.36 | 235.11 | 229.36 | 1732655 |
| 1736206800 | 228.88 | -0.32 | -0.14 | 229.26 | 231.36 | 227.95 | 1005725 |
| 1735947600 | 229.2 | 4.46 | 1.98 | 225.88 | 232.25 | 225.75 | 1717073 |
| 1735861200 | 224.74 | 0.06 | 0.03 | 225.88 | 226.77 | 223.92 | 733291 |
| 1735688400 | 224.68 | -0.03 | -0.01 | 224.96 | 227.24 | 223.92 | 821286 |
| 1735602000 | 224.71 | -2.22 | -0.98 | 225.2 | 226.87 | 224.115 | 879339 |
| 1735342800 | 226.93 | 0.34 | 0.15 | 225.51 | 227.915 | 225.5 | 909208 |
| 1735256400 | 226.59 | -0.95 | -0.42 | 226.73 | 228.41 | 226.405 | 705371 |
| 1735077840 | 227.54 | -0.1 | -0.04 | 226.97 | 228.715 | 226.515 | 394751 |
| 1734997200 | 227.64 | -0.05 | -0.02 | 227.28 | 227.99 | 224.745 | 939837 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
