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 | 9.65 | 5.20412015316 | 185.43 | 195.08 | 182.75 | 959270 | 188.36762851 | CS |
| 4 | 5.19 | 2.73316130391 | 189.89 | 195.08 | 182.75 | 767886 | 188.23807275 | CS |
| 12 | 6.69 | 3.5511439036 | 188.39 | 208.2641 | 182.75 | 717080 | 195.12829162 | CS |
| 26 | 4.345 | 2.27802972711 | 190.735 | 208.2641 | 171.54 | 837228 | 188.64794881 | CS |
| 52 | 50.53 | 34.956762366 | 144.55 | 208.2641 | 143.965 | 920435 | 180.35031223 | CS |
| 156 | 18.55 | 10.5081289299 | 176.53 | 208.2641 | 114.49 | 900498 | 153.96166186 | CS |
| 260 | 75.13 | 62.6344310129 | 119.95 | 208.2641 | 62.95 | 865443 | 143.17407625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 195.08 | 0.6 | 0.31 | 195.81 | 196.45 | 193.7311 | 797232 |
| 1737070800 | 194.48 | 3.74 | 1.96 | 191 | 194.67 | 190.05 | 772477 |
| 1736984400 | 190.74 | 1.94 | 1.03 | 191.83 | 193.11 | 190.18 | 840806 |
| 1736898000 | 188.8 | 2.05 | 1.10 | 188.28 | 189.67 | 187.79 | 846355 |
| 1736811600 | 186.75 | 3.11 | 1.69 | 183.64 | 186.97 | 182.91 | 1274854 |
| 1736552400 | 183.64 | -3.58 | -1.91 | 185 | 186 | 182.75 | 1072056 |
| 1736379600 | 187.22 | -0.76 | -0.40 | 187.01 | 187.85 | 185.51 | 650959 |
| 1736293200 | 187.98 | -0.05 | -0.03 | 187.91 | 189.2 | 186.87 | 692136 |
| 1736206800 | 188.03 | 0 | 0.00 | 189.24 | 190.2999 | 187.48 | 453605 |
| 1735947600 | 188.03 | 2.39 | 1.29 | 186.66 | 188.47 | 185.1601 | 404009 |
| 1735861200 | 185.64 | -1.96 | -1.04 | 188.32 | 189.0011 | 184.93 | 651799 |
| 1735688400 | 187.6 | 1.28 | 0.69 | 186.91 | 188.6 | 186.11 | 901796 |
| 1735602000 | 186.32 | -2.01 | -1.07 | 187 | 188 | 184.63 | 704832 |
| 1735342800 | 188.33 | -2.58 | -1.35 | 189.31 | 191.4945 | 187.65 | 457405 |
| 1735256400 | 190.91 | 0.58 | 0.30 | 189.48 | 191.49 | 189.2675 | 298732 |
| 1735077840 | 190.33 | 1.52 | 0.81 | 188.45 | 190.53 | 188.445 | 215468 |
| 1734997200 | 188.81 | -0.46 | -0.24 | 188.36 | 189.44 | 186.955 | 610993 |
| 1734738000 | 189.27 | 0.33 | 0.17 | 188.53 | 190.62 | 187.5 | 2380951 |
| 1734651600 | 188.94 | 0.13 | 0.07 | 190.15 | 192.23 | 188.72 | 892919 |
| 1734565200 | 188.81 | -7.73 | -3.93 | 196.92 | 197.9 | 188.74 | 765042 |
| 1734478800 | 196.54 | -3.21 | -1.61 | 199 | 199.72 | 195.38 | 884789 |
| 1734392400 | 199.75 | -1.26 | -0.63 | 200.03 | 201.475 | 199.16 | 601543 |
| 1734133200 | 201.01 | -0.35 | -0.17 | 201.5 | 201.795 | 199.71 | 687308 |
| 1734046800 | 201.36 | 0.16 | 0.08 | 200.8 | 202.52 | 200.63 | 566051 |
| 1733960400 | 201.2 | -0.11 | -0.05 | 202.66 | 203.35 | 200.805 | 513681 |
| 1733874000 | 201.31 | -0.43 | -0.21 | 200.95 | 203 | 198.6962 | 903341 |
| 1733787600 | 201.74 | 0.28 | 0.14 | 202.22 | 203.12 | 201.21 | 475477 |
| 1733528400 | 201.46 | -0.32 | -0.16 | 202.21 | 203 | 200.65 | 378044 |
| 1733442000 | 201.78 | -1.5 | -0.74 | 203.61 | 203.965 | 201.35 | 527903 |
| 1733355600 | 203.28 | -0.49 | -0.24 | 202.8 | 204.14 | 202.2001 | 462004 |
| 1733269200 | 203.77 | -0.93 | -0.45 | 204 | 204.24 | 202.05 | 653251 |
| 1733182800 | 204.7 | -1.2 | -0.58 | 206.16 | 206.4 | 204.21 | 541387 |
| 1732917840 | 205.9 | -0.61 | -0.30 | 206.22 | 207.05 | 205.51 | 304500 |
| 1732750800 | 206.51 | 0.17 | 0.08 | 206.58 | 208.2641 | 205.68 | 475337 |
| 1732664400 | 206.34 | 0.78 | 0.38 | 205.54 | 206.69 | 203.81 | 752280 |
| 1732578000 | 205.56 | 0.82 | 0.40 | 205.72 | 207.745 | 205.18 | 1162284 |
| 1732318800 | 204.74 | 2.25 | 1.11 | 202.85 | 205.06 | 202.7532 | 598077 |
| 1732232400 | 202.49 | 4.36 | 2.20 | 199.04 | 203.14 | 198.244 | 718627 |
| 1732146000 | 198.13 | -0.6 | -0.30 | 199.16 | 199.5 | 196.63 | 698983 |
| 1732059600 | 198.73 | -1.8 | -0.90 | 198.02 | 199.215 | 197.28 | 761272 |
| 1731973200 | 200.53 | -0.65 | -0.32 | 201.55 | 201.89 | 200.191 | 613696 |
| 1731714000 | 201.18 | -0.91 | -0.45 | 202 | 203.66 | 200.56 | 678438 |
| 1731627600 | 202.09 | -1.9 | -0.93 | 203.55 | 204.15 | 201.91 | 494737 |
| 1731541200 | 203.99 | 1.64 | 0.81 | 201.61 | 204.93 | 201.24 | 533285 |
| 1731454800 | 202.35 | -2.23 | -1.09 | 204.51 | 204.89 | 201.76 | 501399 |
| 1731368400 | 204.58 | 3.08 | 1.53 | 202.42 | 204.93 | 202.42 | 526221 |
| 1731109200 | 201.5 | -0.26 | -0.13 | 201.35 | 203.87 | 200.74 | 993284 |
| 1731022800 | 201.76 | -0.8 | -0.39 | 202.83 | 202.86 | 200.5 | 747419 |
| 1730936400 | 202.56 | 10.41 | 5.42 | 200.52 | 204.055 | 200.52 | 1206850 |
| 1730850000 | 192.15 | 2.99 | 1.58 | 188.95 | 192.24 | 188.72 | 486580 |
| 1730763600 | 189.16 | 0.05 | 0.03 | 188.94 | 191.75 | 188.545 | 522292 |
| 1730500800 | 189.11 | -0.22 | -0.12 | 189.72 | 191.6 | 188.845 | 606480 |
| 1730414400 | 189.33 | -3.66 | -1.90 | 191.97 | 192.9 | 189.18 | 881401 |
| 1730328000 | 192.99 | 1.15 | 0.60 | 191.72 | 194.32 | 191.11 | 889181 |
| 1730241600 | 191.84 | -0.62 | -0.32 | 191.58 | 192.179 | 189.09 | 830695 |
| 1730155200 | 192.46 | 5.48 | 2.93 | 188.68 | 192.49 | 188.68 | 1385258 |
| 1729896000 | 186.98 | 2.2 | 1.19 | 188.39 | 189.33 | 185.76 | 1238412 |
| 1729809600 | 184.78 | -6.9 | -3.60 | 185.96 | 189.84 | 183.01 | 2619945 |
| 1729723200 | 191.68 | 0.28 | 0.15 | 191.17 | 192.75 | 190.54 | 1034091 |
| 1729636800 | 191.4 | -1.34 | -0.70 | 192.12 | 192.64 | 190.2 | 754422 |
| 1729550400 | 192.74 | -1.64 | -0.84 | 194.26 | 194.5 | 192.285 | 601948 |
| 1729291200 | 194.38 | -0.5 | -0.26 | 195.38 | 195.6 | 193.46 | 985518 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
