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 | 5.72 | 2.30153301412 | 248.53 | 254.41 | 243.75 | 351715 | 250.00326846 | CS |
| 4 | 6.93 | 2.80203784571 | 247.32 | 259.6 | 243.75 | 257253 | 250.56979228 | CS |
| 12 | 14.1 | 5.87133041849 | 240.15 | 259.6 | 234.01 | 240752 | 247.45734371 | CS |
| 26 | 44.74 | 21.3545892797 | 209.51 | 259.6 | 207.64 | 204643 | 236.65948076 | CS |
| 52 | 72.24 | 39.6901269161 | 182.01 | 259.6 | 180.73 | 192170 | 223.92167234 | CS |
| 156 | 73.6 | 40.7417658456 | 180.65 | 259.6 | 130.65 | 183958 | 186.94934639 | CS |
| 260 | 163.88 | 181.343366161 | 90.37 | 259.6 | 59.83 | 181627 | 156.40789358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 254.25 | 0.84 | 0.33 | 253.1 | 254.41 | 251.62 | 40828 |
| 1734993600 | 253.41 | 2.84 | 1.13 | 250.26 | 253.75 | 249.43 | 280755 |
| 1734734400 | 250.57 | 3.14 | 1.27 | 246.58 | 252.23 | 246.58 | 917331 |
| 1734648000 | 247.43 | 0.67 | 0.27 | 245.01 | 247.72 | 243.75 | 189809 |
| 1734561600 | 246.76 | -1.3 | -0.52 | 248.5 | 249.74 | 245.55 | 205830 |
| 1734475200 | 248.06 | -0.47 | -0.19 | 248.53 | 249.82 | 247.42 | 164849 |
| 1734388800 | 248.53 | -2.11 | -0.84 | 250.36 | 251.68 | 248.03 | 187591 |
| 1734129600 | 250.64 | -1.82 | -0.72 | 252.46 | 253.75 | 250.11 | 201845 |
| 1734043200 | 252.46 | 0.49 | 0.19 | 252.18 | 252.52 | 249.73 | 188997 |
| 1733956800 | 251.97 | -0.01 | -0.00 | 252.08 | 253.28 | 251.2 | 196346 |
| 1733870400 | 251.98 | -1.06 | -0.42 | 252.8 | 252.8 | 250.17 | 265412 |
| 1733784000 | 253.04 | -5.24 | -2.03 | 257.39999 | 259.01 | 252.68 | 299359 |
| 1733524800 | 258.27999 | 2.31 | 0.90 | 255.88 | 259.6 | 255.88 | 191001 |
| 1733438400 | 255.97 | 3.18 | 1.26 | 251.71 | 255.99 | 251.47 | 226866 |
| 1733352000 | 252.79 | 4.94 | 1.99 | 247.75 | 253.15 | 247.75 | 374011 |
| 1733265600 | 247.85 | -1.28 | -0.51 | 249.13 | 250.28 | 246.29 | 160981 |
| 1733179200 | 249.13 | 0.16 | 0.06 | 248.98 | 250.02 | 248.39 | 255432 |
| 1732920000 | 248.97 | 2.38 | 0.97 | 246.44 | 249.06 | 246.44 | 127282 |
| 1732833600 | 246.59 | 1.38 | 0.56 | 245.36 | 247.71 | 245.36 | 65489 |
| 1732747200 | 245.21 | -3.64 | -1.46 | 247.97 | 251.8 | 244.65 | 419979 |
| 1732660800 | 248.85 | 1.46 | 0.59 | 247.32 | 249.54 | 244.4 | 225891 |
| 1732574400 | 247.39 | 1.73 | 0.70 | 245.66 | 248.7 | 244.88 | 825207 |
| 1732315200 | 245.66 | 1.07 | 0.44 | 244.82 | 245.9 | 244.16 | 270112 |
| 1732228800 | 244.59 | 4.34 | 1.81 | 241.3 | 245.03 | 240.8 | 259590 |
| 1732142400 | 240.25 | 0.81 | 0.34 | 239.28 | 240.95 | 237.83 | 210605 |
| 1732056000 | 239.44 | 1.98 | 0.83 | 234.98 | 240.15 | 234.01 | 233765 |
| 1731969600 | 237.46 | -0.28 | -0.12 | 237.5 | 238.53 | 236.31 | 186631 |
| 1731710400 | 237.74 | -0.06 | -0.03 | 237.41 | 238.75 | 236.16 | 211735 |
| 1731624000 | 237.8 | -2.23 | -0.93 | 240.73 | 241.54 | 236.94 | 276163 |
| 1731537600 | 240.03 | -0.91 | -0.38 | 240.9 | 240.9 | 237.38 | 226236 |
| 1731451200 | 240.94 | -2.76 | -1.13 | 244.05 | 244.2 | 239.86 | 486471 |
| 1731364800 | 243.7 | 2.45 | 1.02 | 242.5 | 244 | 240.8 | 277510 |
| 1731105600 | 241.25 | -11 | -4.36 | 249 | 249 | 240.75 | 296878 |
| 1731019200 | 252.25 | -0.17 | -0.07 | 259.17 | 259.17 | 250.25 | 249806 |
| 1730932800 | 252.42 | 1.25 | 0.50 | 251.26 | 252.42 | 249.1 | 219332 |
| 1730846400 | 251.17 | 0.98 | 0.39 | 250.9 | 251.45 | 250.09 | 101591 |
| 1730760000 | 250.19 | -0.58 | -0.23 | 250.76 | 251 | 249 | 118966 |
| 1730497200 | 250.77 | 1.9 | 0.76 | 249.98 | 250.82 | 248.47 | 137112 |
| 1730410800 | 248.87 | -1.1 | -0.44 | 249.34 | 249.77 | 246.28 | 197650 |
| 1730324400 | 249.97 | -1.19 | -0.47 | 250.37 | 250.63 | 248.61 | 141392 |
| 1730238000 | 251.16 | 1.05 | 0.42 | 250.09 | 251.64 | 248.65 | 190687 |
| 1730151600 | 250.11 | 1.77 | 0.71 | 249.12 | 250.97 | 249.12 | 136100 |
| 1729892400 | 248.34 | -0.93 | -0.37 | 248.77 | 249.82 | 247.39 | 152903 |
| 1729806000 | 249.27 | -0.66 | -0.26 | 249.16 | 250 | 247.22 | 244519 |
| 1729719600 | 249.93 | 1.38 | 0.56 | 248.05 | 250.5 | 246.46 | 411971 |
| 1729633200 | 248.55 | -1.5 | -0.60 | 248.9 | 250.08 | 247.27 | 163427 |
| 1729546800 | 250.05 | -0.44 | -0.18 | 250.28 | 251.61 | 249.36 | 162149 |
| 1729287600 | 250.49 | 0.36 | 0.14 | 250.8 | 250.95 | 249.5 | 615209 |
| 1729201200 | 250.13 | 0.33 | 0.13 | 250.9 | 251 | 249.53 | 164764 |
| 1729114800 | 249.8 | -0.11 | -0.04 | 250.68 | 251.66 | 249.5 | 148893 |
| 1729028400 | 249.91 | 0.74 | 0.30 | 253.45 | 253.45 | 248.99 | 231884 |
| 1728682800 | 249.17 | 2.76 | 1.12 | 245.64 | 250.96 | 245.64 | 130533 |
| 1728596400 | 246.41 | -0.87 | -0.35 | 246.04 | 246.85 | 244.4 | 144312 |
| 1728510000 | 247.28 | 5.27 | 2.18 | 241.91 | 247.38 | 241.91 | 241243 |
| 1728423600 | 242.01 | 1.26 | 0.52 | 240.79 | 242.24 | 239.33 | 186940 |
| 1728337200 | 240.75 | 1.12 | 0.47 | 238.49 | 241.24 | 238.26 | 129719 |
| 1728078000 | 239.63 | 0.58 | 0.24 | 240 | 240.95 | 238.52 | 149100 |
| 1727991600 | 239.05 | 1.15 | 0.48 | 237.96 | 239.89 | 235.5 | 150308 |
| 1727905200 | 237.9 | -1.21 | -0.51 | 237.6 | 240.6 | 237.26 | 138577 |
| 1727818800 | 239.11 | -1.17 | -0.49 | 240.15 | 240.15 | 236.69 | 239787 |
| 1727732400 | 240.28 | 2.61 | 1.10 | 236.94 | 241.21 | 236.8 | 179272 |
| 1727473200 | 237.67 | -0.78 | -0.33 | 237.8 | 238.46 | 237.01 | 547104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
