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 | -7.49 | -3.17413230495 | 235.97 | 243.88 | 227.79 | 1591268 | 234.97356545 | CS |
| 4 | -11.62 | -4.83965014577 | 240.1 | 244.82 | 227.79 | 1400288 | 236.67396408 | CS |
| 12 | -0.52 | -0.227074235808 | 229 | 247.66 | 219.19 | 1372542 | 233.32552162 | CS |
| 26 | -11.73 | -4.88322717622 | 240.21 | 247.66 | 214.7686 | 1368629 | 232.63880958 | CS |
| 52 | 47.96 | 26.5676933304 | 180.52 | 247.66 | 178.21 | 1370102 | 220.81510251 | CS |
| 156 | 79.97 | 53.8482257087 | 148.51 | 247.66 | 137.1 | 582265 | 209.66380762 | CS |
| 260 | 111.92 | 96.0192175704 | 116.56 | 247.66 | 90.07 | 491050 | 183.79622496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 228.48 | -6.05 | -2.58 | 230.49 | 231.58 | 227.79 | 2360662 |
| 1726612800 | 234.53 | -6.71 | -2.78 | 241.01 | 241.84 | 233.82 | 2089535 |
| 1726526400 | 241.24 | 1.36 | 0.57 | 242 | 243.88 | 240.95 | 1147920 |
| 1726267200 | 239.88 | 2.23 | 0.94 | 237.65 | 240.8 | 237.61 | 1233616 |
| 1726180800 | 237.65 | 1.43 | 0.61 | 235.97 | 238.08 | 235.69 | 1124607 |
| 1726094400 | 236.22 | -1.31 | -0.55 | 236.23 | 237.82 | 233.75 | 1374888 |
| 1726008000 | 237.53 | 1 | 0.42 | 236.36 | 239.44 | 236.23 | 1601214 |
| 1725921600 | 236.53 | 1.56 | 0.66 | 236.68 | 238.33 | 235.21 | 1477096 |
| 1725662400 | 234.97 | -1.27 | -0.54 | 236.925 | 237.46 | 233.26 | 1813625 |
| 1725576000 | 236.24 | -7.16 | -2.94 | 235.25 | 238.51 | 231.92 | 2407893 |
| 1725489600 | 243.4 | -0.32 | -0.13 | 244.38 | 244.595 | 238.05 | 968542 |
| 1725403200 | 243.72 | 4.15 | 1.73 | 240.855 | 244.82 | 240.46 | 1388231 |
| 1725057600 | 239.57 | 1.97 | 0.83 | 237.5 | 239.8 | 236.89 | 1229115 |
| 1724971200 | 237.6 | 1.15 | 0.49 | 236.45 | 238.39 | 235.4 | 827480 |
| 1724884800 | 236.45 | 2.95 | 1.26 | 233.76 | 236.695 | 233.52 | 878803 |
| 1724798400 | 233.5 | -0.94 | -0.40 | 235.22 | 236.74 | 232.035 | 1304060 |
| 1724712000 | 234.44 | -3.3 | -1.39 | 235.52 | 237 | 233.32 | 1471291 |
| 1724452800 | 237.74 | -2.85 | -1.18 | 240.92 | 241.18 | 237.23 | 1170631 |
| 1724366400 | 240.59 | 1.25 | 0.52 | 240.1 | 240.84 | 239.2 | 736272 |
| 1724280000 | 239.34 | 0.93 | 0.39 | 238.76 | 240.41 | 238.43 | 775124 |
| 1724193600 | 238.41 | -0.44 | -0.18 | 239.13 | 239.49 | 237.745 | 697867 |
| 1724107200 | 238.85 | 0.74 | 0.31 | 237.88 | 238.96 | 237.51 | 788242 |
| 1723848000 | 238.11 | 1.44 | 0.61 | 236.245 | 238.205 | 235.38 | 968943 |
| 1723761600 | 236.67 | -1.08 | -0.45 | 238.07 | 238.55 | 234.95 | 1108905 |
| 1723675200 | 237.75 | 1.44 | 0.61 | 236.75 | 238.855 | 235 | 1158996 |
| 1723588800 | 236.31 | -1.46 | -0.61 | 237.86 | 239.23 | 236.07 | 1027877 |
| 1723502400 | 237.77 | 0 | 0.00 | 237.19 | 240.1 | 236.27 | 911634 |
| 1723243200 | 237.77 | 0.77 | 0.32 | 238.17 | 238.78 | 235.42 | 1258769 |
| 1723156800 | 237 | -4.1 | -1.70 | 239.52 | 240 | 234.29 | 1746042 |
| 1723070400 | 241.1 | 1.28 | 0.53 | 239.96 | 243.85 | 239.41 | 1048622 |
| 1722984000 | 239.82 | -1.43 | -0.59 | 241.9 | 243.61 | 239.44 | 1186776 |
| 1722897600 | 241.25 | -6.32 | -2.55 | 246.465 | 246.93 | 238.18 | 2311464 |
| 1722638400 | 247.57 | 3.11 | 1.27 | 241.7 | 247.66 | 240.505 | 3125162 |
| 1722552000 | 244.46 | 6.58 | 2.77 | 240.1 | 245.5 | 238.93 | 2039831 |
| 1722465600 | 237.88 | 6.85 | 2.96 | 238.56 | 244.23 | 235.92 | 2538467 |
| 1722379200 | 231.03 | 3.85 | 1.69 | 226.7 | 233.07 | 226.09 | 1780019 |
| 1722292800 | 227.18 | -0.44 | -0.19 | 227.77 | 229.09 | 227.07 | 1434872 |
| 1722033600 | 227.62 | 0.51 | 0.22 | 227.39 | 228.94 | 226.47 | 1310278 |
| 1721947200 | 227.11 | 1.13 | 0.50 | 226.22 | 230.24 | 226.22 | 984292 |
| 1721860800 | 225.98 | 1.72 | 0.77 | 225.88 | 226.42 | 222.76 | 835780 |
| 1721774400 | 224.26 | -0.27 | -0.12 | 225.29 | 226.09 | 223.68 | 680637 |
| 1721688000 | 224.53 | 0.93 | 0.42 | 224.93 | 226.06 | 223.56 | 673422 |
| 1721428800 | 223.6 | -0.11 | -0.05 | 225.0568 | 225.985 | 223.28 | 1316347 |
| 1721342400 | 223.71 | -1.45 | -0.64 | 224.58 | 226.95 | 223.43 | 1336011 |
| 1721256000 | 225.16 | -0.22 | -0.10 | 225.61 | 226.7109 | 224.32 | 696358 |
| 1721169600 | 225.38 | 3.18 | 1.43 | 222.12 | 225.75 | 221.52 | 1613017 |
| 1721083200 | 222.2 | -0.4 | -0.18 | 222.48 | 225.52 | 222.02 | 1873955 |
| 1720824000 | 222.6 | 0.6 | 0.27 | 222.76 | 224.09 | 221.81 | 791079 |
| 1720737600 | 222 | -0.42 | -0.19 | 221.72 | 222.49 | 219.54 | 935078 |
| 1720651200 | 222.42 | 0.05 | 0.02 | 222.63 | 223.32 | 221.23 | 706100 |
| 1720564800 | 222.37 | -1.32 | -0.59 | 225.51 | 225.51 | 221.73 | 851859 |
| 1720478400 | 223.69 | 1.01 | 0.45 | 222.68 | 224.29 | 222.07 | 767709 |
| 1720219200 | 222.68 | 0.18 | 0.08 | 222.4 | 223.03 | 219.19 | 830335 |
| 1720040640 | 222.5 | -0.01 | -0.00 | 223 | 223.98 | 220.98 | 648191 |
| 1719960000 | 222.51 | -1.02 | -0.46 | 223.7 | 224.66 | 219.56 | 1454456 |
| 1719873600 | 223.53 | -1.77 | -0.79 | 226.41 | 226.98 | 222.35 | 1723140 |
| 1719614400 | 225.3 | -2.66 | -1.17 | 227.87 | 227.87 | 224.35 | 2859202 |
| 1719528000 | 227.96 | -9.32 | -3.93 | 229 | 232.16 | 223.47 | 4207103 |
| 1719441600 | 237.28 | -1.05 | -0.44 | 237.6 | 238.3 | 235.86 | 1229612 |
| 1719355200 | 238.33 | -1.03 | -0.43 | 240.46 | 240.46 | 237.96 | 1882924 |
| 1719268800 | 239.36 | 2.68 | 1.13 | 238.99 | 241.2195 | 237.91 | 1052638 |
| 1719009600 | 236.68 | 1 | 0.42 | 236.59 | 238.43 | 234.39 | 5305526 |
| 1718923200 | 235.68 | -1.52 | -0.64 | 237.17 | 237.91 | 235.54 | 1230765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
