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 | 3.29 | 1.34088686012 | 245.36 | 253.39 | 244.08 | 85141 | 249.30276766 | CS |
| 4 | -16.83 | -6.33946059967 | 265.48 | 269.1 | 242.08 | 89673 | 256.97776203 | CS |
| 12 | -18.93 | -7.07451976979 | 267.58 | 278.19 | 242.08 | 78389 | 262.00024957 | CS |
| 26 | 14.72 | 6.29248065661 | 233.93 | 278.19 | 231.75 | 80707 | 255.52410798 | CS |
| 52 | 27.56 | 12.4655117825 | 221.09 | 278.19 | 193.77 | 77318 | 237.03279457 | CS |
| 156 | 54.8 | 28.2692803714 | 193.85 | 278.19 | 145.76 | 75888 | 202.30629226 | CS |
| 260 | 101.57 | 69.0576556976 | 147.08 | 278.19 | 83.36 | 78648 | 196.02390004 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 248.65 | -0.7 | -0.28 | 248.79 | 249.93 | 247.14 | 114355 |
| 1739486400 | 249.35 | 3.12 | 1.27 | 246.23 | 250.12 | 244.08 | 81139 |
| 1739400000 | 246.23 | -2.73 | -1.10 | 248.78 | 248.78 | 245 | 74327 |
| 1739313600 | 248.96 | -4.4 | -1.74 | 252.48 | 252.48 | 248.55 | 70262 |
| 1739227200 | 253.36 | 6.01 | 2.43 | 247.52 | 253.39 | 246.77 | 106347 |
| 1738968000 | 247.35 | 1.88 | 0.77 | 245.36 | 247.78 | 244.6 | 93628 |
| 1738881600 | 245.47 | -3.95 | -1.58 | 250.32 | 252.99 | 242.08 | 160040 |
| 1738795200 | 249.42 | -11.15 | -4.28 | 256.39999 | 261.94 | 245.57 | 256653 |
| 1738708800 | 260.57 | -2.83 | -1.07 | 265.70999 | 265.70999 | 259.95999 | 99587 |
| 1738622400 | 263.39999 | -0.91 | -0.34 | 260.42 | 264.47 | 260.42 | 130583 |
| 1738363200 | 264.31 | -2.58 | -0.97 | 266.89 | 267.11 | 263.5 | 97875 |
| 1738276800 | 266.89 | 2.81 | 1.06 | 266.98 | 267.7 | 265.42 | 69321 |
| 1738190400 | 264.08 | -3.35 | -1.25 | 267.42 | 267.43 | 263.95999 | 50741 |
| 1738104000 | 267.43 | 0.23 | 0.09 | 267.54 | 268.75 | 266.44 | 56614 |
| 1738017600 | 267.2 | 1.27 | 0.48 | 266.3 | 268.37 | 265.23 | 45630 |
| 1737758400 | 265.93 | -0.33 | -0.12 | 266.39 | 267.5 | 264.56 | 56223 |
| 1737672000 | 266.26 | -0.54 | -0.20 | 265.86 | 269.1 | 265.27 | 73974 |
| 1737585600 | 266.8 | 4.61 | 1.76 | 262.61 | 267.18 | 262.14 | 48086 |
| 1737499200 | 262.19 | -1.81 | -0.69 | 265.99 | 267.35 | 261.5 | 95145 |
| 1737412800 | 264 | 0.36 | 0.14 | 264.85 | 268.14 | 262.2 | 63307 |
| 1737153600 | 263.64 | 4.42 | 1.71 | 265.48 | 265.48 | 260.89 | 63978 |
| 1737067200 | 259.22 | 1.69 | 0.66 | 258.86 | 259.99 | 257.22 | 49128 |
| 1736980800 | 257.52999 | 3.01 | 1.18 | 260.13 | 260.13 | 253.74 | 90887 |
| 1736894400 | 254.52 | 2.25 | 0.89 | 252.33 | 254.54 | 251.52 | 61561 |
| 1736808000 | 252.27 | 0.4 | 0.16 | 251.85 | 252.51 | 248.48 | 89368 |
| 1736548800 | 251.87 | -5.01 | -1.95 | 258.17 | 258.17 | 249.19 | 102029 |
| 1736462400 | 256.88 | 1.44 | 0.56 | 255.44 | 256.88 | 254.28 | 31926 |
| 1736376000 | 255.44 | -0.17 | -0.07 | 254.99 | 255.8 | 253.58 | 51369 |
| 1736289600 | 255.61 | -1.32 | -0.51 | 261.29 | 261.29 | 254 | 71781 |
| 1736203200 | 256.93 | -5.89 | -2.24 | 263.05 | 263.05 | 256.17 | 58145 |
| 1735944000 | 262.82 | 5.08 | 1.97 | 259.3 | 262.91 | 258.62 | 48292 |
| 1735857600 | 257.74 | -2.65 | -1.02 | 260.89 | 262.25 | 257.47 | 35779 |
| 1735684800 | 260.39 | -0.45 | -0.17 | 261.27 | 261.27 | 259 | 53510 |
| 1735598400 | 260.83999 | -4.14 | -1.56 | 262.76 | 262.76 | 259.58999 | 40642 |
| 1735339200 | 264.98 | -0.42 | -0.16 | 263.93 | 265.33999 | 263.12 | 82183 |
| 1735069200 | 265.39999 | 1.41 | 0.53 | 263.99 | 265.48 | 263.98 | 11283 |
| 1734993600 | 263.99 | -0.51 | -0.19 | 263.22 | 264.16 | 261.41 | 49431 |
| 1734734400 | 264.5 | 2.31 | 0.88 | 262.85 | 265.99 | 261.64999 | 299042 |
| 1734648000 | 262.19 | 0.11 | 0.04 | 261.58 | 263.87 | 260.70999 | 76585 |
| 1734561600 | 262.08 | -4.92 | -1.84 | 266.58999 | 267.87 | 261.88 | 65447 |
| 1734475200 | 267 | 0.04 | 0.01 | 266.54 | 268.07 | 265.68 | 107404 |
| 1734388800 | 266.95999 | -0.64 | -0.24 | 267.49 | 269.19 | 266.37 | 61834 |
| 1734129600 | 267.6 | -3.56 | -1.31 | 271.16 | 271.16 | 266.43 | 54546 |
| 1734043200 | 271.16 | 0.03 | 0.01 | 270.76 | 272.77 | 270 | 51976 |
| 1733956800 | 271.13 | 1.13 | 0.42 | 269.8 | 272 | 269.8 | 80923 |
| 1733870400 | 270 | -2.07 | -0.76 | 270.79 | 272.95 | 268.83999 | 53764 |
| 1733784000 | 272.07 | -0.15 | -0.06 | 271.61 | 273.33 | 270.85 | 65444 |
| 1733524800 | 272.22 | -0.38 | -0.14 | 273.69 | 275.22 | 271.12 | 45891 |
| 1733438400 | 272.6 | 0.58 | 0.21 | 271.01 | 274.3 | 270.18 | 58123 |
| 1733352000 | 272.02 | 2 | 0.74 | 272.08 | 272.70999 | 269.77 | 60457 |
| 1733265600 | 270.02 | -0.25 | -0.09 | 270.27 | 270.5 | 268.37 | 80548 |
| 1733179200 | 270.27 | -2.85 | -1.04 | 271.37 | 273.27 | 269.6 | 83936 |
| 1732920000 | 273.12 | -0.46 | -0.17 | 271.58999 | 273.58999 | 270.32 | 45114 |
| 1732833600 | 273.58 | 0.4 | 0.15 | 272.02999 | 278.19 | 269.8 | 70825 |
| 1732747200 | 273.18 | 0.38 | 0.14 | 273.76 | 274.77 | 272.24 | 66265 |
| 1732660800 | 272.8 | -2.44 | -0.89 | 275.22 | 275.93 | 272.73 | 68527 |
| 1732574400 | 275.24 | 6.38 | 2.37 | 268.02999 | 276.25 | 268.02999 | 197270 |
| 1732315200 | 268.86 | 0.81 | 0.30 | 267.58 | 270.12 | 267.43 | 53476 |
| 1732228800 | 268.05 | 4.76 | 1.81 | 263.29 | 268.81 | 263.29 | 118738 |
| 1732142400 | 263.29 | 3.26 | 1.25 | 260.02999 | 263.43 | 259.56 | 72419 |
| 1732056000 | 260.02999 | 2.18 | 0.85 | 257.52 | 261.01 | 255.66 | 59347 |
| 1731969600 | 257.85 | -4.25 | -1.62 | 264.14 | 264.14 | 256.70999 | 94392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
