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 | 0.95 | 0.350372501291 | 271.14 | 286 | 268.015 | 496695 | 280.54729187 | CS |
| 4 | 0.09 | 0.0330882352941 | 272 | 287 | 268.015 | 375724 | 279.56095783 | CS |
| 12 | -10.27 | -3.63720073665 | 282.36 | 287 | 225.495 | 314479 | 267.70975397 | CS |
| 26 | 24.35 | 9.82885282958 | 247.74 | 288.5 | 225.495 | 303542 | 265.2939533 | CS |
| 52 | 86.13 | 46.3164121316 | 185.96 | 288.5 | 171.45 | 293515 | 236.16853474 | CS |
| 156 | 31.58 | 13.1304311671 | 240.51 | 288.5 | 119.46 | 316815 | 188.74917775 | CS |
| 260 | 106.57 | 64.3849685839 | 165.52 | 288.5 | 78.29 | 351507 | 175.12750042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 279.27 | -2.64 | -0.94 | 283.99 | 283.99 | 272.92 | 568824 |
| 1739922000 | 281.91 | -0.78 | -0.28 | 282.69 | 285.985 | 280.245 | 596930 |
| 1739576400 | 282.69 | 3.36 | 1.20 | 279.57 | 286 | 279.57 | 271590 |
| 1739490000 | 279.33 | 8.17 | 3.01 | 271.14 | 281.45 | 268.015 | 549437 |
| 1739403600 | 271.16 | -5.58 | -2.02 | 273 | 276.27 | 268.94 | 396396 |
| 1739317200 | 276.74 | -2.71 | -0.97 | 275.79 | 281.27499 | 275.79 | 398441 |
| 1739230800 | 279.45 | 1 | 0.36 | 279.54 | 283.23 | 276.77 | 426734 |
| 1738971600 | 278.45 | -4.14 | -1.47 | 283.22 | 283.92 | 277.47 | 267984 |
| 1738885200 | 282.58999 | -2.17 | -0.76 | 287 | 287 | 276.055 | 479353 |
| 1738798800 | 284.76 | 6.42 | 2.31 | 277.7 | 286.94 | 277.7 | 271843 |
| 1738712400 | 278.33999 | 1.58 | 0.57 | 275.79 | 279.61 | 274.92 | 214632 |
| 1738626000 | 276.76 | -6.04 | -2.14 | 278.67 | 279.66 | 271.675 | 337198 |
| 1738366800 | 282.8 | 0.46 | 0.16 | 281.58 | 286.99 | 281.58 | 296771 |
| 1738280400 | 282.33999 | 3.2 | 1.15 | 283.8 | 286 | 280.3 | 210090 |
| 1738194000 | 279.14 | -2.26 | -0.80 | 282.3 | 284.79989 | 279.13 | 317563 |
| 1738107600 | 281.39999 | 0.4 | 0.14 | 278.66 | 283.85 | 278.37 | 287401 |
| 1738021200 | 281 | 4.86 | 1.76 | 273.06 | 283.39 | 272 | 449023 |
| 1737762000 | 276.14 | 6.62 | 2.46 | 272 | 277.86 | 272 | 379611 |
| 1737675600 | 269.52 | 0 | 0.00 | 269.52 | 269.52 | 269.52 | 0 |
| 1737589200 | 269.52 | -1.45 | -0.54 | 271.3 | 272.4499 | 267.94 | 315037 |
| 1737502800 | 270.97 | 9.29 | 3.55 | 265.885 | 271.183 | 264.72 | 196015 |
| 1737157200 | 261.68 | 2.17 | 0.84 | 262.89999 | 264.67 | 260.66 | 156597 |
| 1737070800 | 259.51 | 3.31 | 1.29 | 255.49 | 262.68 | 254.01 | 198387 |
| 1736984400 | 256.2 | 15.74 | 6.55 | 251.25 | 260.8 | 247.79 | 405092 |
| 1736898000 | 240.46 | 2.46 | 1.03 | 241.1 | 241.61 | 237.29 | 349592 |
| 1736811600 | 238 | -0.18 | -0.08 | 237.3 | 238.225 | 234.37 | 336166 |
| 1736552400 | 238.18 | -9.76 | -3.94 | 241.4 | 241.4 | 225.495 | 550728 |
| 1736379600 | 247.94 | -1.27 | -0.51 | 248.51 | 249.72 | 243.96 | 351945 |
| 1736293200 | 249.21 | -7.08 | -2.76 | 257.76 | 258.23 | 248.37 | 196296 |
| 1736206800 | 256.29 | 2.34 | 0.92 | 254.545 | 260.88 | 254.545 | 259154 |
| 1735947600 | 253.95 | 4.64 | 1.86 | 250.87 | 254.55 | 248.39 | 177042 |
| 1735861200 | 249.31 | -3.83 | -1.51 | 253.34 | 254.28 | 247.04 | 308742 |
| 1735688400 | 253.14 | 0.96 | 0.38 | 254.42 | 255.935 | 251.04 | 186511 |
| 1735602000 | 252.18 | 0.07 | 0.03 | 251.3 | 253.4 | 247.23 | 129112 |
| 1735342800 | 252.11 | -2.67 | -1.05 | 253.1455 | 255.7 | 250.97 | 114439 |
| 1735256400 | 254.78 | -0.7 | -0.27 | 254.02 | 255.9 | 253.19 | 135115 |
| 1735077840 | 255.48 | 1.39 | 0.55 | 252.24 | 255.59 | 252.1026 | 68440 |
| 1734997200 | 254.09 | 1.35 | 0.53 | 248.32 | 254.46 | 246.3 | 196744 |
| 1734738000 | 252.74 | 5.81 | 2.35 | 247.01 | 254.095 | 247.01 | 992345 |
| 1734651600 | 246.93 | -8.45 | -3.31 | 258.04 | 258.895 | 246.23 | 340731 |
| 1734565200 | 255.38 | -12.89 | -4.80 | 269.23 | 270.355 | 253.8 | 317432 |
| 1734478800 | 268.27 | -3.5 | -1.29 | 269.32 | 271.735 | 267.76 | 252793 |
| 1734392400 | 271.77 | 2.19 | 0.81 | 270.175 | 275.22 | 270.175 | 276579 |
| 1734133200 | 269.58 | -5.05 | -1.84 | 274.06 | 274.06 | 267.67 | 273563 |
| 1734046800 | 274.63 | -1.74 | -0.63 | 275.645 | 278.435 | 273.89 | 175542 |
| 1733960400 | 276.37 | 7.73 | 2.88 | 270.576 | 278.73 | 270.576 | 417167 |
| 1733874000 | 268.64 | -4.37 | -1.60 | 270.77999 | 276.16 | 268.5 | 308099 |
| 1733787600 | 273.01 | -4.36 | -1.57 | 277.38 | 278.8 | 271.76 | 297071 |
| 1733528400 | 277.37 | 3.9 | 1.43 | 278.39999 | 282.37 | 275.25 | 304803 |
| 1733442000 | 273.47 | -3.41 | -1.23 | 276.135 | 277.645 | 273.08999 | 360640 |
| 1733355600 | 276.88 | -2.07 | -0.74 | 276.045 | 277.20999 | 270.8 | 270290 |
| 1733269200 | 278.95 | 0.8 | 0.29 | 280.36649 | 280.36649 | 275.63 | 220581 |
| 1733182800 | 278.14999 | -2.45 | -0.87 | 279.88 | 282.2461 | 276.91269 | 215194 |
| 1732917840 | 280.6 | -1.62 | -0.57 | 282.85 | 283.825 | 280.045 | 117998 |
| 1732750800 | 282.22 | -1.01 | -0.36 | 284.94 | 285.95999 | 280.52 | 193351 |
| 1732664400 | 283.23 | -0.44 | -0.16 | 282.305 | 284.165 | 279.52999 | 278736 |
| 1732578000 | 283.67 | 20.4 | 7.75 | 271.13 | 286.2 | 270.89999 | 744392 |
| 1732318800 | 263.27 | 4.35 | 1.68 | 260.87 | 263.38 | 258.55 | 324771 |
| 1732232400 | 258.92 | 2.3 | 0.90 | 258.63 | 260.27 | 257.16 | 273511 |
| 1732146000 | 256.62 | -1.69 | -0.65 | 255.98 | 257.37 | 254.0463 | 258554 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
