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 | -6.92 | -3.07801796993 | 224.82 | 227.78 | 214.62 | 45996993 | 221.43307269 | CS |
| 4 | 2.13 | 0.987162256106 | 215.77 | 237.21 | 210.3 | 54746968 | 224.61199004 | CS |
| 12 | 31.255 | 16.7456936966 | 186.645 | 237.21 | 180.42 | 67704093 | 205.85104378 | CS |
| 26 | 23.63 | 12.1634838112 | 194.27 | 237.21 | 164.075 | 64118532 | 190.36376264 | CS |
| 52 | 24.23 | 12.5109722724 | 193.67 | 237.21 | 164.075 | 60225926 | 186.88291971 | CS |
| 156 | 69.63 | 46.9616240642 | 148.27 | 237.21 | 124.17 | 73220702 | 164.77248057 | CS |
| 260 | 166.03 | 320.088683247 | 51.87 | 237.21 | 48.085 | 71355175 | 143.68732874 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 217.96 | 0.47 | 0.22 | 218.7 | 219.49 | 216.01 | 41584701 |
| 1721946900 | 217.49 | -1.05 | -0.48 | 218.93 | 220.85 | 214.62 | 50006449 |
| 1721860500 | 218.54 | -6.47 | -2.88 | 224 | 224.19 | 217.13 | 60071647 |
| 1721774100 | 225.01 | 0.76 | 0.34 | 224.365 | 226.94 | 222.68 | 40184287 |
| 1721687700 | 224.25 | -0.06 | -0.03 | 227.01 | 227.78 | 223.09 | 35360811 |
| 1721428500 | 224.31 | 0.13 | 0.06 | 224.82 | 226.8 | 223.275 | 44361773 |
| 1721342100 | 224.18 | -4.7 | -2.05 | 230.28 | 230.44 | 222.27 | 65997223 |
| 1721255700 | 228.88 | -5.94 | -2.53 | 229.45 | 231.35 | 226.64 | 54179651 |
| 1721169300 | 234.82 | 0.42 | 0.18 | 235 | 236.26 | 232.33 | 41157880 |
| 1721082900 | 234.4 | 3.86 | 1.67 | 236.4 | 237.21 | 233.09 | 62562745 |
| 1720823700 | 230.54 | 2.97 | 1.31 | 228.93 | 232.64 | 228.68 | 53013810 |
| 1720737300 | 227.57 | -5.41 | -2.32 | 231.39 | 232.38 | 225.77 | 63000386 |
| 1720650900 | 232.98 | 4.3 | 1.88 | 229.245 | 233.08 | 229.245 | 62572289 |
| 1720564500 | 228.68 | 0.86 | 0.38 | 227.93 | 229.395 | 226.3721 | 48116471 |
| 1720478100 | 227.82 | 1.48 | 0.65 | 227.09 | 227.85 | 223.25 | 59064330 |
| 1720218900 | 226.34 | 4.79 | 2.16 | 221.65 | 226.45 | 221.65 | 60342147 |
| 1720040640 | 221.55 | 1.28 | 0.58 | 220 | 221.55 | 219.04 | 37369923 |
| 1719959700 | 220.27 | 3.52 | 1.62 | 216.045 | 220.38 | 215.1 | 58398111 |
| 1719873300 | 216.75 | 6.13 | 2.91 | 212.09 | 217.51 | 211.92 | 60528607 |
| 1719614100 | 210.62 | -3.48 | -1.63 | 215.77 | 216.07 | 210.3 | 83903854 |
| 1719527700 | 214.1 | 0.85 | 0.40 | 214.69 | 215.73 | 212.35 | 49728317 |
| 1719441300 | 213.25 | 4.18 | 2.00 | 211.5 | 214.83 | 210.64 | 66123281 |
| 1719354900 | 209.07 | 0.93 | 0.45 | 209.13 | 211.38 | 208.61 | 56660433 |
| 1719268500 | 208.14 | 0.65 | 0.31 | 207.72 | 212.7 | 206.59 | 80648080 |
| 1719009300 | 207.49 | -2.19 | -1.04 | 210.39 | 211.89 | 207.11 | 246189153 |
| 1718922900 | 209.68 | -4.61 | -2.15 | 213.93 | 214.24 | 208.8701 | 86344547 |
| 1718750100 | 214.29 | -2.38 | -1.10 | 217.59 | 218.63 | 213 | 79881115 |
| 1718663700 | 216.67 | 4.18 | 1.97 | 213.37 | 218.945 | 212.72 | 93625901 |
| 1718404500 | 212.49 | -1.75 | -0.82 | 213.85 | 215.17 | 211.3 | 70078175 |
| 1718318100 | 214.24 | 1.17 | 0.55 | 214.74 | 216.75 | 211.6 | 97845134 |
| 1718231700 | 213.07 | 5.92 | 2.86 | 207.37 | 220.2 | 206.9105 | 191543715 |
| 1718145300 | 207.15 | 14.03 | 7.26 | 193.65 | 207.16 | 193.63 | 172101427 |
| 1718058900 | 193.12 | -3.77 | -1.91 | 196.9 | 197.2801 | 192.15 | 96339248 |
| 1717799700 | 196.89 | 2.41 | 1.24 | 194.65 | 196.94 | 194.14 | 50454582 |
| 1717713300 | 194.48 | -1.39 | -0.71 | 195.68 | 196.5 | 194.17 | 41141366 |
| 1717626900 | 195.87 | 1.52 | 0.78 | 195.4 | 196.9 | 194.87 | 54100801 |
| 1717540500 | 194.35 | 0.32 | 0.16 | 194.63 | 195.32 | 193.0342 | 47439521 |
| 1717454100 | 194.03 | 1.78 | 0.93 | 192.9 | 194.99 | 192.53 | 50044278 |
| 1717194900 | 192.25 | 0.96 | 0.50 | 191.36 | 192.57 | 189.91 | 75129071 |
| 1717108500 | 191.29 | 1 | 0.53 | 190.76 | 192.18 | 190.63 | 49896758 |
| 1717022100 | 190.29 | 0.3 | 0.16 | 189.75 | 192.247 | 189.51 | 53031052 |
| 1716935700 | 189.99 | 0.01 | 0.01 | 191.59 | 192.99 | 189.1 | 52151485 |
| 1716590100 | 189.98 | 3.1 | 1.66 | 188.82 | 190.58 | 188.0404 | 35942243 |
| 1716503700 | 186.88 | -4.02 | -2.11 | 190.98 | 191 | 186.625 | 48284846 |
| 1716417300 | 190.9 | -1.45 | -0.75 | 192.32 | 192.8231 | 190.27 | 34598506 |
| 1716330900 | 192.35 | 1.31 | 0.69 | 191.13 | 192.73 | 190.9201 | 42256151 |
| 1716244500 | 191.04 | 1.17 | 0.62 | 189.36 | 191.9199 | 189.01 | 44402092 |
| 1715985300 | 189.87 | 0.03 | 0.02 | 189.51 | 190.81 | 189.22 | 41263905 |
| 1715898900 | 189.84 | 0.12 | 0.06 | 190.47 | 191.095 | 189.6601 | 52850542 |
| 1715812500 | 189.72 | 2.29 | 1.22 | 187.91 | 190.65 | 187.38 | 70364360 |
| 1715726100 | 187.43 | 1.15 | 0.62 | 187.51 | 188.3 | 186.29 | 52346791 |
| 1715639700 | 186.28 | 3.23 | 1.76 | 185.435 | 187.1 | 184.62 | 72014988 |
| 1715380500 | 183.05 | -1.52 | -0.82 | 184.9 | 185.09 | 182.13 | 50730783 |
| 1715294100 | 184.57 | 1.83 | 1.00 | 182.52 | 184.66 | 182.1257 | 48935168 |
| 1715207700 | 182.74 | 0.34 | 0.19 | 182.85 | 183.07 | 181.45 | 45037288 |
| 1715121300 | 182.4 | 0.69 | 0.38 | 183.45 | 184.9 | 181.32 | 77216484 |
| 1715034900 | 181.71 | -1.67 | -0.91 | 182.354 | 184.17 | 180.42 | 79076603 |
| 1714775700 | 183.38 | 10.35 | 5.98 | 186.645 | 187 | 182.66 | 163122741 |
| 1714689300 | 173.03 | 3.73 | 2.20 | 172.51 | 173.415 | 170.9 | 94496515 |
| 1714602900 | 169.3 | -1.03 | -0.60 | 169.58 | 172.695 | 169.1101 | 50309458 |
| 1714516500 | 170.33 | -3.17 | -1.83 | 173.33 | 174.99 | 170.02 | 65850322 |
| 1714430100 | 173.5 | 4.2 | 2.48 | 173.37 | 176.03 | 173.1 | 68127996 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
