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 | 1.7 | 0.794912559618 | 213.86 | 219.61 | 207.65 | 3184060 | 213.52502654 | CS |
| 4 | 10.56 | 5.1512195122 | 205 | 219.61 | 202.605 | 3030554 | 211.18993878 | CS |
| 12 | 35.21 | 19.5231494317 | 180.35 | 219.61 | 172.52 | 2533561 | 198.11623244 | CS |
| 26 | -14.57 | -6.33120410203 | 230.13 | 234.37 | 172.52 | 2446829 | 201.6493443 | CS |
| 52 | 17.19 | 8.66562484247 | 198.37 | 243.56 | 170.46 | 2362520 | 202.39052927 | CS |
| 156 | -25.44 | -10.5560165975 | 241 | 282.47 | 154.58 | 2161260 | 206.82307869 | CS |
| 260 | -4.13 | -1.87992170786 | 219.69 | 303.72 | 154.58 | 2058321 | 222.16767083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 215.56 | 1.52 | 0.71 | 215.64 | 215.815 | 213.36 | 1907489 |
| 1743115200 | 214.04 | 4.02 | 1.91 | 210.87 | 215.05 | 209.66 | 2458418 |
| 1743028800 | 210.02 | 0.52 | 0.25 | 209.5 | 211.55 | 207.65 | 1607415 |
| 1742942400 | 209.5 | -3.3 | -1.55 | 212.02 | 212.58 | 208.195 | 2646668 |
| 1742856000 | 212.8 | -3.43 | -1.59 | 213.91 | 217.01 | 212.41 | 2882194 |
| 1742596800 | 216.23 | 1.96 | 0.91 | 213.86 | 219.61 | 212.64 | 6325603 |
| 1742510400 | 214.27 | 0.51 | 0.24 | 214.9 | 215.13 | 212.66 | 1839299 |
| 1742424000 | 213.76 | -1.11 | -0.52 | 214.26 | 215.62 | 211.64 | 2244240 |
| 1742337600 | 214.87 | 2.18 | 1.02 | 212.69 | 216.29 | 211.365 | 3993547 |
| 1742251200 | 212.69 | 1.76 | 0.83 | 212.2 | 216.33 | 211.35 | 3096693 |
| 1741992000 | 210.93 | 3.16 | 1.52 | 207.77 | 211.23 | 205.98 | 3789019 |
| 1741905600 | 207.77 | 1.08 | 0.52 | 206.94 | 208.995 | 205.01 | 2691073 |
| 1741819200 | 206.69 | -3.09 | -1.47 | 208.01 | 208.83 | 205.19 | 2519763 |
| 1741732800 | 209.78 | -3.29 | -1.54 | 213.11 | 214.6 | 209.22 | 2698100 |
| 1741646400 | 213.07 | 0.78 | 0.37 | 213.49 | 217.315 | 212.31 | 4156773 |
| 1741390800 | 212.29 | 5.36 | 2.59 | 208 | 212.99 | 206.89 | 3582367 |
| 1741304400 | 206.93 | -1.76 | -0.84 | 208.37 | 209.02 | 204.28 | 2425858 |
| 1741218000 | 208.69 | 1.57 | 0.76 | 204.4 | 209.57 | 202.7121 | 1939468 |
| 1741131600 | 207.12 | -2.49 | -1.19 | 211.75 | 215.15 | 206.935 | 4020281 |
| 1741045200 | 209.61 | 3.99 | 1.94 | 205 | 210.29 | 204.985 | 2227350 |
| 1740786000 | 205.62 | 1.65 | 0.81 | 205 | 206.34 | 202.605 | 3466956 |
| 1740699600 | 203.97 | 3.24 | 1.61 | 200.05 | 204.17 | 199.325 | 2553172 |
| 1740613200 | 200.73 | -3.02 | -1.48 | 204.59 | 205.4 | 199.59 | 2511997 |
| 1740526800 | 203.75 | 11.75 | 6.12 | 197.51 | 206.27 | 195.02 | 5179665 |
| 1740440400 | 192 | 0.45 | 0.23 | 191.1 | 193.63 | 189.45 | 2393246 |
| 1740181200 | 191.55 | -0.83 | -0.43 | 192.31 | 193 | 190.53 | 3304315 |
| 1740094800 | 192.38 | 3.82 | 2.03 | 188.52 | 192.97 | 187.02 | 2848820 |
| 1740008400 | 188.56 | -0.99 | -0.52 | 189.4 | 190.84 | 188.35 | 2468433 |
| 1739922000 | 189.55 | 0.17 | 0.09 | 189.38 | 190.65 | 188.18 | 2301182 |
| 1739576400 | 189.38 | -0.61 | -0.32 | 190.65 | 193.55 | 189.11 | 1776052 |
| 1739490000 | 189.99 | 0.47 | 0.25 | 189.91 | 190.75 | 189.138 | 1848867 |
| 1739403600 | 189.52 | -3.9 | -2.02 | 189.4 | 190.505 | 187.0708 | 1766431 |
| 1739317200 | 193.42 | 3.54 | 1.86 | 189.18 | 193.5 | 189 | 1821939 |
| 1739230800 | 189.88 | 1.04 | 0.55 | 189.57 | 190.09 | 187.23 | 1957897 |
| 1738971600 | 188.84 | -0.91 | -0.48 | 189.78 | 189.78 | 186.685 | 1536649 |
| 1738885200 | 189.75 | 2.29 | 1.22 | 188.305 | 189.87 | 186.72 | 1407024 |
| 1738798800 | 187.46 | 3.33 | 1.81 | 186.81 | 188.22 | 184.818 | 1869738 |
| 1738712400 | 184.13 | -1.24 | -0.67 | 183.77 | 184.83 | 182.1421 | 1449650 |
| 1738626000 | 185.37 | 0.42 | 0.23 | 184.82 | 186.5 | 182.15 | 1690393 |
| 1738366800 | 184.95 | -0.87 | -0.47 | 185.28 | 187.63 | 184.34 | 1569126 |
| 1738280400 | 185.82 | 2.19 | 1.19 | 186.23 | 187.31 | 184.05 | 1457035 |
| 1738194000 | 183.63 | -3.3 | -1.77 | 186.84 | 187.79 | 183.12 | 1735116 |
| 1738107600 | 186.93 | -5.11 | -2.66 | 190.22 | 191.31 | 186.17 | 1996521 |
| 1738021200 | 192.04 | 6.96 | 3.76 | 190.91 | 192.85 | 187.97 | 2799663 |
| 1737762000 | 185.08 | -0.21 | -0.11 | 186 | 186.95 | 184.89 | 1213875 |
| 1737675600 | 185.29 | 0 | 0.00 | 185.29 | 185.29 | 185.29 | 0 |
| 1737589200 | 185.29 | -4.64 | -2.44 | 188.46 | 188.965 | 183.65 | 2678014 |
| 1737502800 | 189.93 | -0.46 | -0.24 | 191.33 | 193.77 | 189.33 | 2424237 |
| 1737157200 | 190.39 | 0.32 | 0.17 | 190.76 | 191.75 | 189.43 | 2882301 |
| 1737070800 | 190.07 | 9.75 | 5.41 | 181 | 190.53 | 180.411 | 3543808 |
| 1736984400 | 180.32 | 1.52 | 0.85 | 184.05 | 185.295 | 180.07 | 2230826 |
| 1736898000 | 178.8 | 1.86 | 1.05 | 176.88 | 180.3 | 176.26 | 2124340 |
| 1736811600 | 176.94 | 3.48 | 2.01 | 174.66 | 177.2 | 173.78 | 2408710 |
| 1736552400 | 173.46 | -5.73 | -3.20 | 173 | 176.36 | 172.52 | 3423960 |
| 1736379600 | 179.19 | 2.02 | 1.14 | 176.25 | 179.32 | 174.78 | 2018521 |
| 1736293200 | 177.17 | -3.09 | -1.71 | 179.76 | 180.96 | 176.9 | 2054055 |
| 1736206800 | 180.26 | -2.3 | -1.26 | 181.04 | 183.48 | 179.87 | 2225948 |
| 1735947600 | 182.56 | 1.53 | 0.85 | 180.35 | 183.73 | 180.19 | 1796811 |
| 1735861200 | 181.03 | -2.38 | -1.30 | 184.39 | 184.6883 | 180.57 | 3112775 |
| 1735688400 | 183.41 | 1.49 | 0.82 | 182.95 | 184.05 | 181.19 | 2115462 |
| 1735602000 | 181.92 | 0.05 | 0.03 | 181.87 | 182.2323 | 179.85 | 1866909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
