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 | 13.07 | 5.79164266407 | 225.67 | 238.8 | 221.84 | 1062572 | 231.29408534 | CS |
| 4 | 14.67 | 6.54706118624 | 224.07 | 238.8 | 221.84 | 1433099 | 229.09163177 | CS |
| 12 | -3.93 | -1.61948324886 | 242.67 | 255.325 | 204.55 | 1622809 | 230.36806989 | CS |
| 26 | -7.86 | -3.18734793187 | 246.6 | 260.57 | 204.55 | 1498157 | 235.95938589 | CS |
| 52 | 36.14 | 17.8381046397 | 202.6 | 260.57 | 180.75 | 1520292 | 226.18046457 | CS |
| 156 | 96.63 | 67.9966223348 | 142.11 | 260.57 | 131.01 | 1897026 | 181.67211326 | CS |
| 260 | 108.61 | 83.462691155 | 130.13 | 260.57 | 46.5622 | 2367831 | 143.92709868 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612500 | 235.61 | 3.15 | 1.36 | 233.73 | 236.23 | 232.76 | 1005272 |
| 1726526100 | 232.46 | 0.72 | 0.31 | 233.07 | 235.75 | 231.9 | 993121 |
| 1726266900 | 231.74 | 1.04 | 0.45 | 231.55 | 232.56 | 229.67 | 1032742 |
| 1726180500 | 230.7 | 3.37 | 1.48 | 228.8 | 230.82 | 227.59 | 1044251 |
| 1726094100 | 227.33 | 1.66 | 0.74 | 225.67 | 227.7795 | 221.84 | 1330936 |
| 1726007700 | 225.67 | -2.92 | -1.28 | 227.68 | 229 | 221.95 | 1755170 |
| 1725921300 | 228.59 | 0.99 | 0.43 | 228.93 | 230.95 | 226.535 | 1876854 |
| 1725662100 | 227.6 | -1.46 | -0.64 | 229.47 | 232.9 | 227.16 | 3354580 |
| 1725575700 | 229.06 | -0.4 | -0.17 | 229.73 | 230.5499 | 226.86 | 1807689 |
| 1725489300 | 229.46 | -1.26 | -0.55 | 230 | 230.655 | 228.11 | 1411233 |
| 1725402900 | 230.72 | -3.97 | -1.69 | 234.2 | 234.695 | 229.74 | 1802665 |
| 1725057300 | 234.69 | 3.32 | 1.43 | 232.56 | 235.43 | 231.045 | 2218112 |
| 1724970900 | 231.37 | 4.05 | 1.78 | 230.09 | 233.61 | 228.881 | 1951278 |
| 1724884500 | 227.32 | -0.3 | -0.13 | 226.42 | 228.18 | 226.18 | 1024592 |
| 1724798100 | 227.62 | 2.95 | 1.31 | 224.4 | 228.1325 | 223.8 | 1017655 |
| 1724711700 | 224.67 | -0.59 | -0.26 | 226.57 | 228.13 | 224.15 | 1104991 |
| 1724452500 | 225.26 | 1.14 | 0.51 | 225.98 | 227.65 | 224.95 | 958328 |
| 1724366100 | 224.12 | -0.39 | -0.17 | 223.81 | 225.9 | 223.13 | 989900 |
| 1724279700 | 224.51 | 1.38 | 0.62 | 224.07 | 225.14 | 223.06 | 710524 |
| 1724193300 | 223.13 | -2.02 | -0.90 | 224.5 | 225.48 | 222.87 | 1069739 |
| 1724106900 | 225.15 | 4.59 | 2.08 | 221.3 | 226 | 221.055 | 1068577 |
| 1723847700 | 220.56 | -1.34 | -0.60 | 221.61 | 221.67 | 219.725 | 1005725 |
| 1723761300 | 221.9 | 4.8 | 2.21 | 219.18 | 222.95 | 218.93 | 1726656 |
| 1723674900 | 217.1 | 0.67 | 0.31 | 217 | 217.709 | 215.54 | 847380 |
| 1723588500 | 216.43 | 1.75 | 0.82 | 215.26 | 216.85 | 213.2706 | 1081086 |
| 1723502100 | 214.68 | -3.29 | -1.51 | 217.97 | 217.97 | 214.41 | 1075258 |
| 1723242900 | 217.97 | 2.17 | 1.01 | 215.5 | 219 | 214.05 | 1214076 |
| 1723156500 | 215.8 | 1.03 | 0.48 | 215.445 | 217.81 | 214.78 | 1369589 |
| 1723070100 | 214.77 | -0.48 | -0.22 | 216.43 | 217.64 | 213.78 | 2854360 |
| 1722983700 | 215.25 | 3.9 | 1.85 | 212.5 | 218.4099 | 211.19 | 1911683 |
| 1722897300 | 211.35 | -2.32 | -1.09 | 209.07 | 212.34 | 204.55 | 4057253 |
| 1722638100 | 213.67 | -5.11 | -2.34 | 215.12 | 216.64 | 210.02 | 3679443 |
| 1722551700 | 218.78 | -8.52 | -3.75 | 226.15 | 226.49 | 215.605 | 3067639 |
| 1722465300 | 227.3 | -11.47 | -4.80 | 230 | 236.22 | 222.93 | 4316601 |
| 1722378900 | 238.77 | 0.32 | 0.13 | 239 | 241.54 | 238.05 | 1752122 |
| 1722292500 | 238.45 | 1.85 | 0.78 | 237.94 | 239.52 | 235.7 | 1335717 |
| 1722033300 | 236.6 | 2.85 | 1.22 | 235.6 | 237.74 | 234 | 929374 |
| 1721946900 | 233.75 | -1.29 | -0.55 | 235 | 237.51 | 232.325 | 1380140 |
| 1721860500 | 235.04 | -7.27 | -3.00 | 241.24 | 241.61 | 234.9 | 1762964 |
| 1721774100 | 242.31 | -0.63 | -0.26 | 242.66 | 245.6 | 241.97 | 730969 |
| 1721687700 | 242.94 | -0.97 | -0.40 | 243.61 | 244 | 241.15 | 1212496 |
| 1721428500 | 243.91 | -0.18 | -0.07 | 245 | 245.719 | 242.65 | 1342533 |
| 1721342100 | 244.09 | -3.46 | -1.40 | 244.77 | 248.5 | 244.05 | 1399370 |
| 1721255700 | 247.55 | -7.56 | -2.96 | 252.4 | 255.325 | 247.49 | 1752956 |
| 1721169300 | 255.11 | 8.44 | 3.42 | 247.94 | 255.19 | 247.6912 | 1562311 |
| 1721082900 | 246.67 | 3.88 | 1.60 | 242.39 | 246.845 | 241.99 | 1062334 |
| 1720823700 | 242.79 | 3.01 | 1.26 | 241.17 | 245.44 | 240.16 | 1699281 |
| 1720737300 | 239.78 | -2.74 | -1.13 | 242.94 | 242.94 | 239.25 | 1765432 |
| 1720650900 | 242.52 | 5 | 2.11 | 237.96 | 242.74 | 237.16 | 1375248 |
| 1720564500 | 237.52 | -2.34 | -0.98 | 240.86 | 240.86 | 237.39 | 1254901 |
| 1720478100 | 239.86 | -1.12 | -0.46 | 242.09 | 243.06 | 239.174 | 1040081 |
| 1720218900 | 240.98 | 0.81 | 0.34 | 240.5 | 241.38 | 238.45 | 851931 |
| 1720040640 | 240.17 | 0.19 | 0.08 | 239.63 | 241.67 | 238.48 | 866748 |
| 1719959700 | 239.98 | 0.47 | 0.20 | 239.81 | 240.12 | 236.68 | 1417320 |
| 1719873300 | 239.51 | -2.74 | -1.13 | 242.27 | 243.36 | 237.45 | 1474382 |
| 1719614100 | 242.25 | 0 | 0.00 | 242.25 | 242.25 | 242.25 | 0 |
| 1719527700 | 242.25 | 0.74 | 0.31 | 242.95 | 242.95 | 240.2 | 1153628 |
| 1719441300 | 241.51 | -3.32 | -1.36 | 242.67 | 243.26 | 239.67 | 1592636 |
| 1719354900 | 244.83 | -0.83 | -0.34 | 246.53 | 246.87 | 243.78 | 1283806 |
| 1719268500 | 245.66 | 2.13 | 0.87 | 243.23 | 246.27 | 243.23 | 1057984 |
| 1719009300 | 243.53 | -0.45 | -0.18 | 245.69 | 245.94 | 242.75 | 3305302 |
| 1718922900 | 243.98 | 0.93 | 0.38 | 242.68 | 244.4 | 242.66 | 1153717 |
| 1718750100 | 243.05 | -1.65 | -0.67 | 245.28 | 247.2 | 242.13 | 1319491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
