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 | 13.13 | 5.6916207898 | 230.69 | 248.87 | 230.69 | 598968 | 242.63051931 | CS |
| 4 | 3.64 | 1.51553001915 | 240.18 | 248.87 | 224.88 | 470045 | 235.45037637 | CS |
| 12 | -25.47 | -9.45820490921 | 269.29 | 269.39 | 224.88 | 545603 | 244.32813969 | CS |
| 26 | -14.97 | -5.78461300668 | 258.79 | 300 | 224.88 | 481293 | 257.05884326 | CS |
| 52 | 15.49 | 6.78404064293 | 228.33 | 300 | 208.98 | 391101 | 245.60941641 | CS |
| 156 | 100.7 | 70.3605366126 | 143.12 | 300 | 124.18 | 403565 | 202.59265473 | CS |
| 260 | 79.98 | 48.8159179687 | 163.84 | 300 | 113.27 | 409077 | 185.51847281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 243.82 | 0.62 | 0.25 | 241.98 | 244.64 | 239.26 | 600241 |
| 1741304400 | 243.2 | -0.8 | -0.33 | 243.3 | 243.96 | 238.61 | 705008 |
| 1741218000 | 244 | -0.68 | -0.28 | 244.46 | 246.99 | 241.64 | 627737 |
| 1741131600 | 244.68 | 3.41 | 1.41 | 240.16 | 248.87 | 238.7464 | 769707 |
| 1741045200 | 241.27 | 3.65 | 1.54 | 238.58 | 241.495 | 235.74 | 447307 |
| 1740786000 | 237.62 | 4.03 | 1.73 | 230.69 | 237.695 | 230.69 | 445082 |
| 1740699600 | 233.59 | 2.43 | 1.05 | 233.17 | 234.71 | 231.87 | 418682 |
| 1740613200 | 231.16 | -1.64 | -0.70 | 231.83 | 232.58 | 229.84 | 313268 |
| 1740526800 | 232.8 | 4.3 | 1.88 | 230.04 | 234.12 | 229.72 | 525428 |
| 1740440400 | 228.5 | 1.95 | 0.86 | 228.17 | 230.17 | 224.88 | 513750 |
| 1740181200 | 226.55 | -2.37 | -1.04 | 229.14 | 229.72 | 225.33 | 578204 |
| 1740094800 | 228.92 | -1.25 | -0.54 | 229.86 | 229.9 | 226.59 | 488570 |
| 1740008400 | 230.17 | -2.59 | -1.11 | 232.06 | 233.7606 | 228.88 | 377016 |
| 1739922000 | 232.76 | 1.83 | 0.79 | 230.96 | 232.9 | 229 | 440340 |
| 1739576400 | 230.93 | -2.47 | -1.06 | 232.65 | 233.78 | 229.73 | 297955 |
| 1739490000 | 233.4 | 2.38 | 1.03 | 231.57 | 233.99 | 228.66 | 457012 |
| 1739403600 | 231.02 | -4 | -1.70 | 235.02 | 235.51 | 230.77 | 391900 |
| 1739317200 | 235.02 | 1 | 0.43 | 233.53 | 235.66 | 231.18 | 338850 |
| 1739230800 | 234.02 | -5.52 | -2.30 | 238.1 | 239.955 | 233.1 | 360550 |
| 1738971600 | 239.54 | -1.38 | -0.57 | 240.18 | 240.99 | 236.07 | 434484 |
| 1738885200 | 240.92 | 6.92 | 2.96 | 237.39 | 240.97 | 235.13 | 628230 |
| 1738798800 | 234 | 1.59 | 0.68 | 233.31 | 236.01 | 233.17 | 623272 |
| 1738712400 | 232.41 | 0.18 | 0.08 | 231.51 | 234.63 | 228.85 | 572779 |
| 1738626000 | 232.23 | -0.35 | -0.15 | 228.805 | 235.51 | 228.805 | 629892 |
| 1738366800 | 232.58 | -5.81 | -2.44 | 236.25 | 237.27 | 232.32 | 921590 |
| 1738280400 | 238.39 | 1.5 | 0.63 | 237.5 | 240.23 | 235.08 | 882479 |
| 1738194000 | 236.89 | -22.17 | -8.56 | 252.9 | 252.9 | 235.22 | 1660867 |
| 1738107600 | 259.06 | -4.16 | -1.58 | 262.14999 | 262.31 | 256.81 | 483810 |
| 1738021200 | 263.22 | 7.2 | 2.81 | 257.61 | 263.45 | 256.12 | 447490 |
| 1737762000 | 256.02 | -0.14 | -0.05 | 252.84 | 256.45999 | 252.5 | 363521 |
| 1737675600 | 256.16 | 0 | 0.00 | 256.16 | 256.16 | 256.16 | 0 |
| 1737589200 | 256.16 | -1.06 | -0.41 | 258.2 | 260.11 | 255.58 | 385550 |
| 1737502800 | 257.22 | -0.24 | -0.09 | 257.45999 | 260.39 | 255.95 | 318072 |
| 1737157200 | 257.45999 | 0.49 | 0.19 | 257.62 | 260.08999 | 256.14999 | 1346372 |
| 1737070800 | 256.97 | 1.97 | 0.77 | 255 | 257.36 | 254.735 | 405259 |
| 1736984400 | 255 | 3.86 | 1.54 | 254.16 | 256 | 249.68 | 590015 |
| 1736898000 | 251.14 | -2.17 | -0.86 | 252.79 | 255.29 | 249.85 | 684112 |
| 1736811600 | 253.31 | 3.26 | 1.30 | 247.83 | 253.64 | 247.74 | 535766 |
| 1736552400 | 250.05 | -3.28 | -1.29 | 248.01 | 253.615 | 246.7 | 585243 |
| 1736379600 | 253.33 | -0.51 | -0.20 | 252.27 | 253.83 | 249.63 | 429533 |
| 1736293200 | 253.84 | 5.22 | 2.10 | 248.78 | 256.36 | 248.16 | 384968 |
| 1736206800 | 248.62 | -4.21 | -1.67 | 249.96 | 253.5 | 248.5 | 470676 |
| 1735947600 | 252.83 | 4 | 1.61 | 251 | 253.12 | 246.94 | 278574 |
| 1735861200 | 248.83 | 0.02 | 0.01 | 249.56 | 250.715 | 246.905 | 455277 |
| 1735688400 | 248.81 | 0.01 | 0.00 | 251.84 | 251.84 | 248.51 | 306658 |
| 1735602000 | 248.8 | -1.83 | -0.73 | 248.35 | 250.786 | 247.04 | 337771 |
| 1735342800 | 250.63 | -0.32 | -0.13 | 248.86 | 251.37 | 247.925 | 356830 |
| 1735256400 | 250.95 | 1 | 0.40 | 250.01 | 252.37 | 249 | 250223 |
| 1735077840 | 249.95 | 0.18 | 0.07 | 250 | 251.36 | 249.63 | 148816 |
| 1734997200 | 249.77 | 0.4 | 0.16 | 247.66 | 251.108 | 246.4 | 396871 |
| 1734738000 | 249.37 | 1 | 0.40 | 247.45 | 253.81 | 247.45 | 1216175 |
| 1734651600 | 248.37 | 6.4 | 2.64 | 243.57 | 250.94 | 242.58 | 722098 |
| 1734565200 | 241.97 | -13.22 | -5.18 | 252 | 253.565 | 241.55 | 813164 |
| 1734478800 | 255.19 | -5.05 | -1.94 | 258.45 | 260.26 | 255.09 | 676654 |
| 1734392400 | 260.24 | -7.52 | -2.81 | 266.5 | 266.5 | 258.08 | 874773 |
| 1734133200 | 267.76 | -0.47 | -0.18 | 269.29 | 269.39 | 266.425 | 348339 |
| 1734046800 | 268.23 | -2.55 | -0.94 | 272.33999 | 274.625 | 267.97 | 321288 |
| 1733960400 | 270.77999 | 1.7 | 0.63 | 269.14999 | 271.58 | 268.24 | 311252 |
| 1733874000 | 269.08 | -5.61 | -2.04 | 274.57 | 274.57 | 268.42 | 387369 |
| 1733787600 | 274.69 | -4.97 | -1.78 | 278.6 | 280.52999 | 274.39999 | 391181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
