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 | 2.16 | 1.02832658891 | 210.05 | 213.16 | 208.05 | 6052773 | 209.49230499 | CS |
| 4 | 12.08 | 6.03607655024 | 200.13 | 217.56 | 199.3018 | 9225895 | 208.24645513 | CS |
| 12 | 20.21 | 10.5260416667 | 192 | 217.56 | 188.46 | 9059771 | 201.24028541 | CS |
| 26 | 39.6 | 22.9418921268 | 172.61 | 217.56 | 171.3 | 8870644 | 193.4525097 | CS |
| 52 | 55.5 | 35.415736073 | 156.71 | 217.56 | 135.19 | 9054896 | 173.10152738 | CS |
| 156 | 62.17 | 41.4356171688 | 150.04 | 217.56 | 101.28 | 11398454 | 146.85707773 | CS |
| 260 | 96.44 | 83.3031009761 | 115.77 | 217.56 | 76.91 | 13301839 | 132.45276896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 212.24 | 3.57 | 1.71 | 209.24 | 213.16 | 208.62 | 8027413 |
| 1721947200 | 208.67 | 0.08 | 0.04 | 208.54 | 210.19 | 208.05 | 6403937 |
| 1721860800 | 208.59 | -1.74 | -0.83 | 209.5 | 212.03 | 208.07 | 7123009 |
| 1721774400 | 210.33 | 0.05 | 0.02 | 211.02 | 211.475 | 209.3527 | 5556941 |
| 1721688000 | 210.28 | 0.5 | 0.24 | 210.13 | 212.17 | 209.71 | 7662357 |
| 1721428800 | 209.78 | -0.2 | -0.10 | 210.98 | 212.35 | 208.92 | 8091135 |
| 1721342400 | 209.98 | -6.89 | -3.18 | 215.85 | 216.635 | 209.235 | 12413480 |
| 1721256000 | 216.87 | 3.25 | 1.52 | 213.8 | 217.56 | 213.27 | 11568322 |
| 1721169600 | 213.62 | 3.57 | 1.70 | 210.1 | 213.74 | 208.08 | 11555271 |
| 1721083200 | 210.05 | 5.11 | 2.49 | 207.08 | 211.61 | 206.72 | 10715569 |
| 1720824000 | 204.94 | -2.51 | -1.21 | 204.33 | 207.45 | 202.1 | 15441009 |
| 1720737600 | 207.45 | -0.35 | -0.17 | 206.35 | 208.1 | 205.38 | 10941037 |
| 1720651200 | 207.8 | 0.17 | 0.08 | 206.5 | 207.97 | 205.58 | 8325026 |
| 1720564800 | 207.63 | 2.46 | 1.20 | 205.7 | 209.76 | 205.45 | 9059187 |
| 1720478400 | 205.17 | 0.38 | 0.19 | 205.04 | 206.9 | 203.97 | 8706400 |
| 1720219200 | 204.79 | -3.9 | -1.87 | 206.99 | 207.37 | 204.52 | 8090933 |
| 1720040640 | 208.69 | -0.14 | -0.07 | 209.67 | 210.38 | 207.65 | 5560928 |
| 1719960000 | 208.83 | 3.38 | 1.65 | 205.29 | 208.85 | 204.77 | 7800828 |
| 1719873600 | 205.45 | 6.28 | 3.15 | 202.84 | 207.09 | 202.66 | 10204063 |
| 1719614400 | 199.17 | 0 | 0.00 | 199.17 | 199.17 | 199.17 | 0 |
| 1719528000 | 199.17 | 1.74 | 0.88 | 197.44 | 199.86 | 196.9 | 7914270 |
| 1719441600 | 197.43 | -0.64 | -0.32 | 197.98 | 197.98 | 196.275 | 7756897 |
| 1719355200 | 198.07 | -0.81 | -0.41 | 198.09 | 200.07 | 197.74 | 6915322 |
| 1719268800 | 198.88 | 2.58 | 1.31 | 197.81 | 199.23 | 197.1 | 9785364 |
| 1719009600 | 196.3 | -2.37 | -1.19 | 196.71 | 197.17 | 194.22 | 21042106 |
| 1718923200 | 198.67 | 1.67 | 0.85 | 196.39 | 199.45 | 196.11 | 8871055 |
| 1718750400 | 197 | 2.02 | 1.04 | 194.77 | 197.96 | 194.13 | 9022361 |
| 1718664000 | 194.98 | 1.2 | 0.62 | 193.48 | 195.58 | 192.64 | 8723932 |
| 1718404800 | 193.78 | 0.12 | 0.06 | 191.45 | 194.86 | 191.42 | 6873222 |
| 1718318400 | 193.66 | 2.13 | 1.11 | 192.32 | 194.58 | 190.88 | 8618680 |
| 1718232000 | 191.53 | -2.83 | -1.46 | 196 | 196.72 | 191.31 | 13015988 |
| 1718145600 | 194.36 | -5.25 | -2.63 | 198.69 | 198.69 | 193.6 | 9333310 |
| 1718059200 | 199.61 | -0.34 | -0.17 | 198.93 | 200.84 | 198.44 | 6070819 |
| 1717800000 | 199.95 | 3.04 | 1.54 | 197.43 | 200.92 | 197.01 | 6963521 |
| 1717713600 | 196.91 | -0.35 | -0.18 | 197.26 | 198.02 | 195.33 | 7638900 |
| 1717627200 | 197.26 | -1.9 | -0.95 | 199.76 | 199.82 | 196.92 | 8350743 |
| 1717540800 | 199.16 | -2.66 | -1.32 | 200.92 | 201.98 | 198.28 | 6847128 |
| 1717454400 | 201.82 | -0.81 | -0.40 | 202.31 | 202.42 | 199.19 | 6441751 |
| 1717195200 | 202.63 | 3.3 | 1.66 | 199.33 | 203.3 | 198.35 | 14381371 |
| 1717108800 | 199.33 | 1.22 | 0.62 | 198.56 | 199.85 | 198.4 | 6829161 |
| 1717022400 | 198.11 | -1.39 | -0.70 | 197.99 | 198.99 | 196.89 | 6117625 |
| 1716936000 | 199.5 | -1.21 | -0.60 | 199.84 | 200.41 | 198.66 | 6890494 |
| 1716590400 | 200.71 | 3.79 | 1.92 | 197.75 | 200.76 | 197.56 | 7355595 |
| 1716504000 | 196.92 | -1.39 | -0.70 | 197.85 | 198.3 | 196.07 | 8067909 |
| 1716417600 | 198.31 | -1.21 | -0.61 | 199 | 200.935 | 197.69 | 9421210 |
| 1716331200 | 199.52 | 3.94 | 2.01 | 196.98 | 199.9 | 196.6 | 14417714 |
| 1716244800 | 195.58 | -9.21 | -4.50 | 204.77 | 205.88 | 195.4 | 17355559 |
| 1715985600 | 204.79 | 2.32 | 1.15 | 203.81 | 205.05 | 202.8149 | 9283359 |
| 1715899200 | 202.47 | 0.36 | 0.18 | 202.22 | 204.48 | 201.9901 | 8500858 |
| 1715812800 | 202.11 | 0.6 | 0.30 | 202.01 | 202.69 | 199.77 | 8366720 |
| 1715726400 | 201.51 | 2.78 | 1.40 | 199 | 201.58 | 198.16 | 8592850 |
| 1715640000 | 198.73 | -0.04 | -0.02 | 198.8 | 199.85 | 198.04 | 7048177 |
| 1715380800 | 198.77 | 1.27 | 0.64 | 198.45 | 199.3399 | 198.27 | 7528868 |
| 1715294400 | 197.5 | 1.85 | 0.95 | 195.17 | 197.59 | 195.1 | 7982008 |
| 1715208000 | 195.65 | 3.9 | 2.03 | 191.51 | 196.65 | 191 | 9223601 |
| 1715121600 | 191.75 | -0.25 | -0.13 | 191.63 | 192.93 | 191.63 | 7826652 |
| 1715035200 | 192 | 1.49 | 0.78 | 191.5 | 192.2 | 189.815 | 7909785 |
| 1714776000 | 190.51 | -1.15 | -0.60 | 192 | 192.529 | 188.46 | 8922194 |
| 1714689600 | 191.66 | -0.2 | -0.10 | 192.81 | 193.5 | 189.52 | 6498541 |
| 1714603200 | 191.86 | 0.12 | 0.06 | 192.27 | 194.46 | 190.79 | 7445938 |
| 1714516800 | 191.74 | -1.54 | -0.80 | 193.11 | 194.99 | 191.64 | 8151679 |
| 1714430400 | 193.28 | -0.21 | -0.11 | 193.48 | 194.26 | 192.43 | 5410560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
