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 | 7.52 | 2.72978074633 | 275.48 | 283 | 268.1 | 833449 | 277.32485852 | CS |
| 4 | 2.84 | 1.01370645346 | 280.16 | 283 | 268.1 | 955245 | 277.27533512 | CS |
| 12 | 18.47 | 6.98219483612 | 264.53 | 283 | 239.2 | 1364083 | 271.14633169 | CS |
| 26 | 19.75 | 7.50237416904 | 263.25 | 283 | 239.2 | 1546405 | 264.21086773 | CS |
| 52 | -10.68 | -3.63661127758 | 293.68 | 316.9 | 239.2 | 1365482 | 277.01970346 | CS |
| 156 | 62.09 | 28.1064686977 | 220.91 | 316.9 | 202.35 | 1189158 | 253.85649125 | CS |
| 260 | 137.17 | 94.0615785504 | 145.83 | 316.9 | 129.17 | 1207337 | 225.49911313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 283 | 3.07 | 1.10 | 284.5 | 286.8 | 281.86 | 1649163 |
| 1749768000 | 279.93 | 4.1 | 1.49 | 275.22 | 279.95999 | 274.88 | 753253 |
| 1749681600 | 275.83 | -1.54 | -0.56 | 276.45999 | 277.01 | 268.1 | 969814 |
| 1749595200 | 277.37 | 0.06 | 0.02 | 277.73 | 278.85 | 276.17 | 1007936 |
| 1749508800 | 277.31 | 0.83 | 0.30 | 276.23 | 278.07 | 273.81 | 789551 |
| 1749249600 | 276.48 | 2.06 | 0.75 | 275.48 | 278.07 | 275.08499 | 646693 |
| 1749163200 | 274.42 | -0.61 | -0.22 | 275.97 | 275.97 | 272.6456 | 871008 |
| 1749076800 | 275.02999 | -1.01 | -0.37 | 276.55 | 277.32 | 274.81 | 772104 |
| 1748990400 | 276.04 | 0.33 | 0.12 | 275.76 | 276.86 | 273.58 | 1050685 |
| 1748904000 | 275.70999 | -2.78 | -1.00 | 277.83999 | 277.83999 | 273.855 | 1001779 |
| 1748644800 | 278.49 | 3.29 | 1.20 | 275.56 | 278.95 | 274.12 | 1657356 |
| 1748558400 | 275.2 | 1.56 | 0.57 | 272.95 | 275.4547 | 271.19 | 992226 |
| 1748472000 | 273.64 | -5.59 | -2.00 | 279.64999 | 280 | 273.21499 | 1006187 |
| 1748385600 | 279.23 | 4.48 | 1.63 | 277.05 | 279.82 | 276.31 | 1052741 |
| 1748040000 | 274.75 | -2.28 | -0.82 | 274.75 | 275.625 | 273.2601 | 836323 |
| 1747953600 | 277.02999 | -0.67 | -0.24 | 276.97 | 278.79 | 275.205 | 1034895 |
| 1747867200 | 277.7 | -3.87 | -1.37 | 281.01 | 281.955 | 276.89999 | 997147 |
| 1747780800 | 281.57 | 0.2 | 0.07 | 280.17 | 282.88 | 280.17 | 734685 |
| 1747694400 | 281.37 | 0.66 | 0.24 | 280.72 | 282.91 | 279.3001 | 801943 |
| 1747435200 | 280.70999 | 2.2 | 0.79 | 280.16 | 280.72 | 278.3539 | 1173334 |
| 1747348800 | 278.51 | 7.82 | 2.89 | 272.55 | 278.89 | 271.295 | 1396764 |
| 1747262400 | 270.69 | -2.33 | -0.85 | 272.6 | 273.22 | 267.39 | 1000841 |
| 1747176000 | 273.02 | -3.22 | -1.17 | 275.95999 | 277 | 272.97 | 1099457 |
| 1747089600 | 276.24 | 4.68 | 1.72 | 274.1 | 276.48 | 269.5 | 1157085 |
| 1746830400 | 271.56 | -0.42 | -0.15 | 273.35 | 273.75 | 269.41 | 1029203 |
| 1746744000 | 271.98 | 2.53 | 0.94 | 269.93 | 274.57 | 269.93 | 1339509 |
| 1746657600 | 269.45 | -1.16 | -0.43 | 270.61 | 271.48 | 268.22 | 861440 |
| 1746571200 | 270.61 | -1.53 | -0.56 | 271.235 | 272 | 268.45 | 993243 |
| 1746484800 | 272.14 | -0.89 | -0.33 | 273.7 | 274.16 | 271.67 | 1156550 |
| 1746225600 | 273.02999 | 1.52 | 0.56 | 275 | 276.24 | 266.98 | 1637778 |
| 1746139200 | 271.51 | -0.61 | -0.22 | 272.51 | 273.27999 | 269.2401 | 1319915 |
| 1746052800 | 272.12 | 0.04 | 0.01 | 272.85 | 273.08999 | 268.2896 | 1388840 |
| 1745966400 | 272.08 | 0.14 | 0.05 | 272 | 273.3954 | 270.92 | 1002036 |
| 1745880000 | 271.94 | -0.03 | -0.01 | 272.93 | 275.1 | 269.63 | 1030599 |
| 1745620800 | 271.97 | 0.26 | 0.10 | 273.33 | 273.52 | 268.18329 | 947649 |
| 1745534400 | 271.70999 | 5.98 | 2.25 | 264.93 | 272.27 | 262.83999 | 1835013 |
| 1745448000 | 265.73 | -9.07 | -3.30 | 271.63 | 272.875 | 263.6 | 2227797 |
| 1745361600 | 274.8 | 1.62 | 0.59 | 271.68 | 275.67 | 266.8902 | 3041405 |
| 1745275200 | 273.18 | -2.9 | -1.05 | 275.01 | 276.255 | 270.6 | 1422522 |
| 1744929600 | 276.08 | -0.55 | -0.20 | 275.54 | 278.41 | 273.35 | 1721571 |
| 1744843200 | 276.63 | -0.51 | -0.18 | 276.5 | 280.79 | 275.20999 | 1963849 |
| 1744756800 | 277.14 | -1.64 | -0.59 | 277.91 | 280.93 | 276.32 | 1544828 |
| 1744670400 | 278.77999 | 2.13 | 0.77 | 278 | 280.39 | 273.89 | 1243159 |
| 1744411200 | 276.64999 | 4.83 | 1.78 | 270.32 | 277.765 | 267.23 | 1503563 |
| 1744324800 | 271.82 | 0.3 | 0.11 | 269 | 274.61 | 263.02999 | 2093436 |
| 1744238400 | 271.52 | 17.12 | 6.73 | 249.92 | 272.75 | 249.91 | 2674254 |
| 1744152000 | 254.4 | 6.72 | 2.71 | 257.02 | 260.99 | 251.655 | 2274844 |
| 1744065600 | 247.68 | -2.33 | -0.93 | 244.66 | 253.25 | 239.2 | 2300226 |
| 1743806400 | 250.01 | -19.61 | -7.27 | 264.95999 | 265.725 | 249.75 | 3234301 |
| 1743720000 | 269.62 | -6.42 | -2.33 | 273.93 | 279.08999 | 268.99 | 1416697 |
| 1743633600 | 276.04 | 1.9 | 0.69 | 273 | 278.27 | 271.25 | 1360800 |
| 1743547200 | 274.14 | 1.56 | 0.57 | 272.58 | 274.79 | 271.37 | 1470289 |
| 1743460800 | 272.58 | 3.5 | 1.30 | 269.02 | 273.95 | 268.79 | 1853744 |
| 1743201600 | 269.08 | -0.41 | -0.15 | 269.02 | 270.20999 | 267.57 | 1240678 |
| 1743115200 | 269.49 | -0.09 | -0.03 | 270 | 271.29989 | 268.69009 | 802172 |
| 1743028800 | 269.58 | 2.04 | 0.76 | 269.14999 | 270.57 | 268.5729 | 1139916 |
| 1742942400 | 267.54 | 1.66 | 0.62 | 265.91 | 267.9975 | 264.51 | 904825 |
| 1742856000 | 265.88 | 2.47 | 0.94 | 265 | 266.2075 | 263.6 | 1022837 |
| 1742596800 | 263.41 | -2.29 | -0.86 | 264.52999 | 265.29 | 260.1877 | 3313537 |
| 1742510400 | 265.7 | -2.27 | -0.85 | 266.14999 | 267.45 | 264.55 | 1251481 |
| 1742424000 | 267.97 | 0.45 | 0.17 | 267.54 | 270.3 | 266.54 | 1495957 |
| 1742337600 | 267.52 | 2.34 | 0.88 | 264.68 | 268.66 | 263.68 | 1569456 |
| 1742251200 | 265.18 | 3.15 | 1.20 | 262.02999 | 267.005 | 262.01 | 974306 |
| 1741992000 | 262.02999 | 0.87 | 0.33 | 261.5 | 262.7555 | 259.44 | 956610 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
