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 | 0.07 | 0.0273876129739 | 255.59 | 263.33 | 252.01 | 736637 | 256.31632989 | CS |
| 4 | 9.94 | 4.04525476152 | 245.72 | 263.33 | 239.48 | 756072 | 249.08591355 | CS |
| 12 | -3.33 | -1.28576392911 | 258.99 | 274.13 | 239.48 | 746033 | 255.18249799 | CS |
| 26 | 29.43 | 13.0088847633 | 226.23 | 276.58 | 219.73 | 777957 | 254.88728913 | CS |
| 52 | 32.28 | 14.4507117916 | 223.38 | 276.58 | 190.505 | 776091 | 233.98252176 | CS |
| 156 | 82.87 | 47.9599513861 | 172.79 | 276.58 | 137.54 | 775801 | 197.72268816 | CS |
| 260 | 118.8 | 86.8040333187 | 136.86 | 276.58 | 65.56 | 873215 | 168.88406205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 256.08999 | 0.29 | 0.11 | 254.96 | 259.46499 | 254.53 | 531688 |
| 1721256000 | 255.8 | -7.01 | -2.67 | 260.81 | 261.72 | 255.5 | 625809 |
| 1721169600 | 262.81 | 8.91 | 3.51 | 255.07 | 263.33 | 254.18 | 866617 |
| 1721083200 | 253.9 | 1.39 | 0.55 | 255.55 | 256.66 | 252.61 | 838298 |
| 1720824000 | 252.51 | -2.18 | -0.86 | 255.59 | 258.83999 | 252.01 | 831207 |
| 1720737600 | 254.69 | 6.97 | 2.81 | 248.35 | 255.29 | 248.35 | 902324 |
| 1720651200 | 247.72 | 5.47 | 2.26 | 242.67 | 248.6 | 241.045 | 634694 |
| 1720564800 | 242.25 | 0.28 | 0.12 | 242.32 | 242.92 | 239.48 | 796315 |
| 1720478400 | 241.97 | -2.24 | -0.92 | 244.98 | 246.55 | 241.44 | 735030 |
| 1720219200 | 244.21 | 0.29 | 0.12 | 243.36 | 245 | 241.02 | 415575 |
| 1720040640 | 243.92 | -1.15 | -0.47 | 244.46 | 245.54 | 242.22 | 439249 |
| 1719960000 | 245.07 | 1.35 | 0.55 | 241.54 | 245.08 | 240.985 | 773414 |
| 1719873600 | 243.72 | -4.04 | -1.63 | 249.69 | 249.99 | 242.18 | 652191 |
| 1719614400 | 247.76 | 0 | 0.00 | 247.76 | 247.76 | 247.76 | 0 |
| 1719528000 | 247.76 | 1.88 | 0.76 | 246.21 | 249.16 | 245.38 | 575100 |
| 1719441600 | 245.88 | -0.27 | -0.11 | 244.55 | 247.23 | 243.9 | 790414 |
| 1719355200 | 246.15 | -1.43 | -0.58 | 245.38 | 246.64 | 243.85 | 903594 |
| 1719268800 | 247.58 | -0.23 | -0.09 | 247.73 | 249.19 | 245.06 | 822595 |
| 1719009600 | 247.81 | 1.35 | 0.55 | 245.72 | 248.56 | 243.31 | 1261382 |
| 1718923200 | 246.46 | -9.15 | -3.58 | 255.02 | 255.55 | 243.76 | 1142648 |
| 1718750400 | 255.61 | -0.74 | -0.29 | 255.98 | 257.115 | 252.82 | 1143285 |
| 1718664000 | 256.35 | 3.71 | 1.47 | 252.17 | 257.24 | 251.345 | 552024 |
| 1718404800 | 252.64 | -1.31 | -0.52 | 252 | 253.635 | 249.01 | 617268 |
| 1718318400 | 253.95 | 4.83 | 1.94 | 247.78 | 254.54 | 247.52 | 692631 |
| 1718232000 | 249.12 | 4.48 | 1.83 | 248.9 | 253.03 | 246.05 | 804071 |
| 1718145600 | 244.64 | -3.17 | -1.28 | 247 | 247.17 | 243.505 | 567458 |
| 1718059200 | 247.81 | 0.22 | 0.09 | 246.32 | 249.515 | 245.08 | 558211 |
| 1717800000 | 247.59 | -0.99 | -0.40 | 248.59 | 250.81 | 246.84 | 608220 |
| 1717713600 | 248.58 | -2.6 | -1.04 | 250.97 | 251.39 | 247.4075 | 654397 |
| 1717627200 | 251.18 | 0.72 | 0.29 | 251.5 | 251.98 | 249.07 | 427594 |
| 1717540800 | 250.46 | -1.73 | -0.69 | 251.91 | 252.71 | 247.95 | 559717 |
| 1717454400 | 252.19 | -3.58 | -1.40 | 256.73 | 257.51 | 248.92 | 685002 |
| 1717195200 | 255.77 | 1.69 | 0.67 | 253.48 | 256.36 | 245.41 | 1649507 |
| 1717108800 | 254.08 | 2.17 | 0.86 | 252.52 | 255.35 | 251.92 | 647648 |
| 1717022400 | 251.91 | -2.07 | -0.82 | 252.47 | 254.22 | 251.39 | 486752 |
| 1716936000 | 253.98 | -5.27 | -2.03 | 257.95999 | 258.88 | 253.49 | 480434 |
| 1716590400 | 259.25 | 2.04 | 0.79 | 257.66 | 259.47 | 256.40499 | 329602 |
| 1716504000 | 257.20999 | -3.66 | -1.40 | 261.87 | 262.19 | 256.39 | 679285 |
| 1716417600 | 260.87 | -1.31 | -0.50 | 261.73 | 261.73 | 256.5 | 1042147 |
| 1716331200 | 262.18 | 1.97 | 0.76 | 257.45 | 262.77999 | 255.28 | 1526645 |
| 1716244800 | 260.20999 | 1.11 | 0.43 | 259.1 | 261.01 | 257.535 | 566959 |
| 1715985600 | 259.1 | -0.9 | -0.35 | 261.97 | 262.87 | 258.64999 | 498291 |
| 1715899200 | 260 | -10.5 | -3.88 | 270.23 | 271.05 | 258.77 | 1181198 |
| 1715812800 | 270.5 | 2.75 | 1.03 | 269.08 | 271.685 | 268.5901 | 740493 |
| 1715726400 | 267.75 | -2.34 | -0.87 | 269.87 | 271.31 | 266.87 | 524944 |
| 1715640000 | 270.08999 | -1.98 | -0.73 | 272.39 | 273.1 | 269.1 | 377074 |
| 1715380800 | 272.07 | 1.38 | 0.51 | 272 | 274.13 | 270.95 | 517114 |
| 1715294400 | 270.69 | 2.76 | 1.03 | 268.38 | 270.81 | 267.67 | 653902 |
| 1715208000 | 267.93 | -0.42 | -0.16 | 268 | 268.785 | 266.35 | 510414 |
| 1715121600 | 268.35 | 1.74 | 0.65 | 268.05 | 269 | 265.62 | 682659 |
| 1715035200 | 266.61 | 2.17 | 0.82 | 267.08 | 267.75 | 265.01 | 575679 |
| 1714776000 | 264.44 | 0.03 | 0.01 | 265.55 | 268.14 | 262.37 | 809401 |
| 1714689600 | 264.41 | 4.68 | 1.80 | 268.58999 | 273.18 | 259.92 | 1524236 |
| 1714603200 | 259.73 | 2.1 | 0.82 | 257.52999 | 263.76 | 256.16 | 1036615 |
| 1714516800 | 257.63 | -3.82 | -1.46 | 260.62 | 264.1 | 257.32 | 817142 |
| 1714430400 | 261.45 | 0.21 | 0.08 | 261.29 | 262.635 | 259.83999 | 651556 |
| 1714171200 | 261.24 | 2.7 | 1.04 | 258.99 | 261.831 | 258.37 | 689087 |
| 1714084800 | 258.54 | 2.14 | 0.83 | 253.99 | 258.99 | 250.77 | 655940 |
| 1713998400 | 256.39999 | -2.94 | -1.13 | 258.20999 | 259.95999 | 253.76 | 565932 |
| 1713912000 | 259.33999 | 4.86 | 1.91 | 254.15 | 260.01 | 254 | 764642 |
| 1713825600 | 254.48 | 2.42 | 0.96 | 253.03 | 256.125 | 251.58 | 591153 |
| 1713566400 | 252.06 | -3.01 | -1.18 | 256.27999 | 257.45 | 251.32 | 613330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
