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 | 20.86 | 7.8127340824 | 267 | 294.65 | 265.545 | 891345 | 285.46317235 | CS |
| 4 | 28 | 10.7750327099 | 259.86 | 294.65 | 255.795 | 887010 | 269.87911851 | CS |
| 12 | 15.79 | 5.80365347153 | 272.07 | 294.65 | 249 | 870847 | 267.60862508 | CS |
| 26 | -8.63 | -2.91072211542 | 296.49 | 307.706 | 249 | 992463 | 274.39571577 | CS |
| 52 | -54.72 | -15.9729114367 | 342.58 | 348.52 | 249 | 905752 | 281.4964646 | CS |
| 156 | -0.71 | -0.246040821984 | 288.57 | 354.99 | 190.08 | 787540 | 273.8897431 | CS |
| 260 | 128.39 | 80.5104408353 | 159.47 | 354.99 | 115.38 | 805962 | 246.83441479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 287.86 | -6.51 | -2.21 | 292.20999 | 293.8 | 286.27999 | 755175 |
| 1721169600 | 294.37 | 9.17 | 3.22 | 286.63 | 294.64999 | 286.63 | 981521 |
| 1721083200 | 285.2 | 1.85 | 0.65 | 285 | 291 | 284.18 | 908289 |
| 1720824000 | 283.35 | 9.12 | 3.33 | 276.99 | 285.31 | 274.73 | 1100700 |
| 1720737600 | 274.23 | 9.15 | 3.45 | 267 | 274.93 | 265.545 | 711042 |
| 1720651200 | 265.08 | 3.84 | 1.47 | 259.95 | 265.52999 | 258.02 | 518384 |
| 1720564800 | 261.24 | -3.87 | -1.46 | 265.01 | 266.19 | 260.08 | 504456 |
| 1720478400 | 265.11 | 1.04 | 0.39 | 263.27 | 266.8 | 263 | 346885 |
| 1720219200 | 264.07 | -2.27 | -0.85 | 265.68 | 265.79 | 261.69 | 487965 |
| 1720040640 | 266.33999 | 1.44 | 0.54 | 266 | 269.0599 | 264.885 | 405268 |
| 1719960000 | 264.89999 | -0.62 | -0.23 | 265.52 | 267.72 | 263.63 | 676823 |
| 1719873600 | 265.52 | -2.14 | -0.80 | 274.82 | 275.02999 | 264.66 | 954613 |
| 1719614400 | 267.66 | 0 | 0.00 | 267.66 | 267.66 | 267.66 | 0 |
| 1719528000 | 267.66 | 0.67 | 0.25 | 267.5 | 268.16 | 264.83999 | 842905 |
| 1719441600 | 266.99 | 1.12 | 0.42 | 262.98 | 267.58499 | 260.79 | 1048059 |
| 1719355200 | 265.87 | 0 | 0.00 | 267 | 272.93 | 265.29 | 1494615 |
| 1719268800 | 265.87 | 7.35 | 2.84 | 260 | 267.41 | 258.63 | 1021558 |
| 1719009600 | 258.52 | -2 | -0.77 | 260.33999 | 260.6347 | 255.795 | 2072028 |
| 1718923200 | 260.52 | 0.21 | 0.08 | 259.86 | 262.55 | 257.02999 | 1135896 |
| 1718750400 | 260.31 | 1.8 | 0.70 | 258.14999 | 262 | 257.95 | 699831 |
| 1718664000 | 258.51 | 4.12 | 1.62 | 254.61 | 260.39 | 254 | 954127 |
| 1718404800 | 254.39 | -6.33 | -2.43 | 257.02 | 259 | 249 | 741061 |
| 1718318400 | 260.72 | -1.44 | -0.55 | 260.58999 | 261.99 | 257.2601 | 515989 |
| 1718232000 | 262.16 | 7.07 | 2.77 | 259.68 | 264.61 | 258.88 | 669119 |
| 1718145600 | 255.09 | -0.14 | -0.05 | 253.78 | 255.47 | 251.31 | 477670 |
| 1718059200 | 255.23 | -0.68 | -0.27 | 255.1 | 256.38 | 254.17 | 535490 |
| 1717800000 | 255.91 | 0.65 | 0.25 | 254.23 | 257.36 | 252.44 | 432761 |
| 1717713600 | 255.26 | -4.28 | -1.65 | 259.3 | 259.375 | 253.2 | 480368 |
| 1717627200 | 259.54 | 4.55 | 1.78 | 256.85 | 259.58 | 255.11 | 569312 |
| 1717540800 | 254.99 | -2.97 | -1.15 | 255.57 | 258.02 | 251.28 | 709281 |
| 1717454400 | 257.95999 | 0.43 | 0.17 | 266.47 | 268.095 | 254.58 | 1149564 |
| 1717195200 | 257.52999 | 0.35 | 0.14 | 257.44 | 259.57 | 255.28 | 1698066 |
| 1717108800 | 257.18 | 1.9 | 0.74 | 255.12 | 257.3525 | 254.8 | 982187 |
| 1717022400 | 255.28 | -3.32 | -1.28 | 255.42 | 257.48 | 254.45 | 892283 |
| 1716936000 | 258.6 | -5.58 | -2.11 | 264 | 264.16 | 257.69 | 868896 |
| 1716590400 | 264.18 | 2.14 | 0.82 | 263.61 | 266.095 | 262.8958 | 592712 |
| 1716504000 | 262.04 | -8.77 | -3.24 | 271.37 | 273.01 | 261.83 | 877444 |
| 1716417600 | 270.81 | 0.45 | 0.17 | 270.77999 | 278.2 | 269.245 | 912327 |
| 1716331200 | 270.36 | -0.86 | -0.32 | 269.76 | 272.73 | 269.07 | 697923 |
| 1716244800 | 271.22 | 1.46 | 0.54 | 269.98 | 272.575 | 268.41 | 661798 |
| 1715985600 | 269.76 | -1.35 | -0.50 | 273.88 | 274.57 | 268.38 | 516567 |
| 1715899200 | 271.11 | -4.12 | -1.50 | 273.27 | 274.1 | 269.3 | 682486 |
| 1715812800 | 275.23 | 4.39 | 1.62 | 273.8 | 276.41 | 272.55 | 810903 |
| 1715726400 | 270.83999 | 1.92 | 0.71 | 269.51 | 274.25 | 269.51 | 723754 |
| 1715640000 | 268.92 | -4.67 | -1.71 | 274.67 | 275 | 267.99 | 1150090 |
| 1715380800 | 273.58999 | 3.09 | 1.14 | 272.49 | 274.06 | 269.33 | 1146321 |
| 1715294400 | 270.5 | -3.09 | -1.13 | 272.14 | 273.08 | 268.75 | 1515103 |
| 1715208000 | 273.58999 | 1.55 | 0.57 | 270 | 273.98 | 266.14999 | 1355363 |
| 1715121600 | 272.04 | -5.35 | -1.93 | 270 | 282.52 | 263.51 | 2383399 |
| 1715035200 | 277.39 | 3.34 | 1.22 | 278.37 | 278.70999 | 275.55 | 995532 |
| 1714776000 | 274.05 | 4.01 | 1.48 | 273.89 | 277.70999 | 272.74 | 995518 |
| 1714689600 | 270.04 | 0.29 | 0.11 | 272.49 | 273.47 | 267.7 | 820984 |
| 1714603200 | 269.75 | -1.21 | -0.45 | 270.24 | 273.72 | 267 | 854938 |
| 1714516800 | 270.95999 | -9.01 | -3.22 | 278.18 | 279.32 | 270.70999 | 649744 |
| 1714430400 | 279.97 | -0.15 | -0.05 | 280.23 | 282.5 | 278.11 | 536259 |
| 1714171200 | 280.12 | 3.17 | 1.14 | 275.98 | 282.55 | 273.5 | 626144 |
| 1714084800 | 276.95 | 1.39 | 0.50 | 272.07 | 278.76 | 271.47 | 919945 |
| 1713998400 | 275.56 | -0.77 | -0.28 | 277.85 | 279.38 | 274.7 | 600494 |
| 1713912000 | 276.33 | 2.86 | 1.05 | 273.6 | 278.83 | 272.47 | 663716 |
| 1713825600 | 273.47 | 3.51 | 1.30 | 270.91 | 275.48 | 270.27999 | 887797 |
| 1713566400 | 269.95999 | -3.54 | -1.29 | 274.39999 | 275.29 | 269.47 | 1196608 |
| 1713480000 | 273.5 | -5.15 | -1.85 | 280.93 | 281.57 | 273.14 | 1125002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
