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 | 6.93 | 2.58033287411 | 268.57 | 280.25 | 263.98 | 3076127 | 272.46372981 | CS |
| 4 | 28.11 | 11.3626258135 | 247.39 | 280.25 | 244.18 | 2509194 | 261.21003227 | CS |
| 12 | 14.03 | 5.36581634604 | 261.47 | 280.25 | 228.5409 | 2588256 | 249.60066741 | CS |
| 26 | 32.39 | 13.3231870347 | 243.11 | 280.25 | 228.5409 | 2401367 | 252.03545916 | CS |
| 52 | 80.5 | 41.2820512821 | 195 | 280.25 | 186.94 | 2504999 | 230.04545036 | CS |
| 156 | 171.77 | 165.593367396 | 103.73 | 280.25 | 102.295 | 2558819 | 164.21508017 | CS |
| 260 | 196.36 | 248.117260551 | 79.14 | 280.25 | 62.18 | 2678670 | 132.5990934 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 273.43 | -5.09 | -1.83 | 278.47 | 280.25 | 272.45999 | 3386769 |
| 1740526800 | 278.52 | 5.89 | 2.16 | 277.64 | 279.93 | 274.39 | 3541158 |
| 1740440400 | 272.63 | 6.44 | 2.42 | 266.48 | 275.52 | 266.42 | 3951800 |
| 1740181200 | 266.19 | -1.48 | -0.55 | 268.05 | 269.08999 | 265.75 | 2567350 |
| 1740094800 | 267.67 | -1.95 | -0.72 | 268.57 | 269.225 | 263.98 | 1933557 |
| 1740008400 | 269.62 | 5.69 | 2.16 | 263.01 | 270.79 | 262.45 | 3280348 |
| 1739922000 | 263.93 | 1.33 | 0.51 | 263.12 | 266.4562 | 262.04 | 2609631 |
| 1739576400 | 262.6 | 0.47 | 0.18 | 261.75 | 264.35 | 260.36 | 2852127 |
| 1739490000 | 262.13 | 5.34 | 2.08 | 257.79 | 262.32 | 256.945 | 2780703 |
| 1739403600 | 256.79 | -0.78 | -0.30 | 256.36 | 257.95 | 255.13 | 2164718 |
| 1739317200 | 257.57 | 7.88 | 3.16 | 252.6 | 258.73 | 248.59 | 2794749 |
| 1739230800 | 249.69 | -0.91 | -0.36 | 252 | 252.47 | 248.51 | 1881854 |
| 1738971600 | 250.6 | -0.75 | -0.30 | 251.59 | 253.345 | 249.6284 | 1678199 |
| 1738885200 | 251.35 | 2.35 | 0.94 | 250.79 | 252.6503 | 250.3401 | 1588722 |
| 1738798800 | 249 | 1 | 0.40 | 249.76 | 250.38 | 247.255 | 1508489 |
| 1738712400 | 248 | -0.92 | -0.37 | 247.21 | 251.5 | 247.1091 | 1774834 |
| 1738626000 | 248.92 | 2.48 | 1.01 | 247.52 | 250.71 | 245.51 | 1957676 |
| 1738366800 | 246.44 | -2.78 | -1.12 | 250.2 | 251.26 | 246.43 | 3047642 |
| 1738280400 | 249.22 | 2.82 | 1.14 | 247.39 | 249.69 | 244.18 | 2374352 |
| 1738194000 | 246.4 | 1.35 | 0.55 | 238.42 | 252 | 237.731 | 3564616 |
| 1738107600 | 245.05 | -1.86 | -0.75 | 246.69 | 246.69 | 243.03 | 2714394 |
| 1738021200 | 246.91 | 8.09 | 3.39 | 240.51 | 247.02 | 240.02 | 2237540 |
| 1737762000 | 238.82 | -0.35 | -0.15 | 238.63 | 239.93 | 236.01 | 2319335 |
| 1737675600 | 239.17 | 0 | 0.00 | 239.17 | 239.17 | 239.17 | 0 |
| 1737589200 | 239.17 | -1.84 | -0.76 | 243.29 | 243.29 | 236.9 | 3586663 |
| 1737502800 | 241.01 | -2.67 | -1.10 | 244.445 | 246.93 | 239.755 | 3161039 |
| 1737157200 | 243.68 | -1.86 | -0.76 | 245.73 | 246.83 | 243.61 | 1967794 |
| 1737070800 | 245.54 | 3.07 | 1.27 | 242.69 | 246.35 | 242 | 1897330 |
| 1736984400 | 242.47 | 2.71 | 1.13 | 240.91 | 242.94 | 238.4275 | 3498039 |
| 1736898000 | 239.76 | 3.98 | 1.69 | 235.48 | 239.83 | 233.11 | 2256735 |
| 1736811600 | 235.78 | 0.17 | 0.07 | 230.93 | 236.315 | 228.5409 | 3023785 |
| 1736552400 | 235.61 | -7.98 | -3.28 | 237.73 | 241.57 | 234.72 | 3609387 |
| 1736379600 | 243.59 | 1.31 | 0.54 | 243.04 | 247.74 | 241.5 | 2573617 |
| 1736293200 | 242.28 | 2.69 | 1.12 | 240.3646 | 243.34 | 238.94 | 2305740 |
| 1736206800 | 239.59 | -2.63 | -1.09 | 242.75 | 243.34 | 239.2403 | 2087377 |
| 1735947600 | 242.22 | 1.57 | 0.65 | 241.46 | 244.445 | 240.42 | 1409148 |
| 1735861200 | 240.65 | 1.04 | 0.43 | 240.6864 | 241.67 | 238.86 | 3111935 |
| 1735688400 | 239.61 | 0.01 | 0.00 | 240 | 240.47 | 238.65 | 1773094 |
| 1735602000 | 239.6 | -1.42 | -0.59 | 239.5 | 241.11 | 237.2 | 2221299 |
| 1735342800 | 241.02 | -2.17 | -0.89 | 242.23 | 243.48 | 240.04 | 1389545 |
| 1735256400 | 243.19 | -0.05 | -0.02 | 243.49 | 244.04 | 241.85 | 952115 |
| 1735077840 | 243.24 | 2.23 | 0.93 | 241.27 | 243.25 | 240.35 | 680255 |
| 1734997200 | 241.01 | 1.04 | 0.43 | 239.69 | 241.52 | 238.47 | 1840328 |
| 1734738000 | 239.97 | 0.26 | 0.11 | 238.69 | 243.36 | 238.69 | 5141353 |
| 1734651600 | 239.71 | -0.57 | -0.24 | 241.08 | 243.53 | 239.37 | 2687713 |
| 1734565200 | 240.28 | -7.25 | -2.93 | 246.83 | 247.65 | 240.02 | 2833224 |
| 1734478800 | 247.53 | -2.72 | -1.09 | 247.535 | 248.58 | 245.39 | 2452028 |
| 1734392400 | 250.25 | -1.55 | -0.62 | 252.45 | 254.125 | 249.75 | 2628598 |
| 1734133200 | 251.8 | 9.04 | 3.72 | 248.44 | 254.68 | 248.44 | 3202863 |
| 1734046800 | 242.76 | -0.97 | -0.40 | 244.35 | 246.44 | 241.33 | 3566262 |
| 1733960400 | 243.73 | -3.54 | -1.43 | 247.325 | 248.12 | 242.4701 | 3578467 |
| 1733874000 | 247.27 | -0.59 | -0.24 | 246.785 | 249.37 | 245 | 2347164 |
| 1733787600 | 247.86 | -6.7 | -2.63 | 253.24 | 253.4899 | 246 | 3404365 |
| 1733528400 | 254.56 | -6.73 | -2.58 | 261.67 | 262.41 | 252.8601 | 3125266 |
| 1733442000 | 261.29 | 0.94 | 0.36 | 261.47 | 264.3999 | 260.44 | 2942724 |
| 1733355600 | 260.35 | -2.26 | -0.86 | 262.93 | 262.93 | 259.49 | 1830692 |
| 1733269200 | 262.61 | -1.43 | -0.54 | 265.62 | 265.93 | 262.095 | 2812856 |
| 1733182800 | 264.04 | -4.84 | -1.80 | 268.38 | 269.02999 | 263.77999 | 3048788 |
| 1732917840 | 268.88 | 2.02 | 0.76 | 268.63 | 270.17 | 267.27 | 1383525 |
| 1732750800 | 266.86 | -1.16 | -0.43 | 268.3 | 270.62 | 266.58999 | 2838309 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
