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 | 2.81 | 1.39502556719 | 201.43 | 204.84 | 197.69 | 1273826 | 201.65348397 | CS |
| 4 | -3.35 | -1.61375788814 | 207.59 | 208.69 | 197.69 | 950692 | 204.12916156 | CS |
| 12 | 10.59 | 5.46862896979 | 193.65 | 208.69 | 188.82 | 1064330 | 200.19535428 | CS |
| 26 | 13.24 | 6.93193717277 | 191 | 208.69 | 180.915 | 1148003 | 193.85234069 | CS |
| 52 | 58.08 | 39.73727422 | 146.16 | 208.69 | 140.23 | 1166890 | 179.09883187 | CS |
| 156 | 79.51 | 63.7456906919 | 124.73 | 208.69 | 113.5734 | 1189338 | 148.95185076 | CS |
| 260 | 117.26 | 134.812600598 | 86.98 | 208.69 | 65.37 | 1195693 | 126.49221549 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 203.36 | 0.55 | 0.27 | 202.2 | 203.51 | 201.635 | 1557883 |
| 1727131200 | 202.81 | 1.42 | 0.71 | 201.64 | 203.35 | 201.36 | 740257 |
| 1726872000 | 201.39 | 0.48 | 0.24 | 197.95 | 201.49 | 197.95 | 1951090 |
| 1726785600 | 200.91 | 1.73 | 0.87 | 200.235 | 201.26 | 197.69 | 1296499 |
| 1726699200 | 199.18 | -2.57 | -1.27 | 201.43 | 202.035 | 198.16 | 823399 |
| 1726612800 | 201.75 | -3.61 | -1.76 | 204.7014 | 205.13 | 201.3 | 849941 |
| 1726526400 | 205.36 | -0.43 | -0.21 | 206.53 | 207.825 | 205.25 | 655268 |
| 1726267200 | 205.79 | 0.55 | 0.27 | 204.99 | 206.7999 | 204.57 | 751553 |
| 1726180800 | 205.24 | 0.44 | 0.21 | 203.655 | 205.315 | 202.81 | 873444 |
| 1726094400 | 204.8 | -1.51 | -0.73 | 204.66 | 206.28 | 200.74 | 828464 |
| 1726008000 | 206.31 | 1.01 | 0.49 | 205.885 | 207.105 | 204.64 | 697133 |
| 1725921600 | 205.3 | 2.48 | 1.22 | 203.94 | 207.195 | 203.095 | 882695 |
| 1725662400 | 202.82 | -2.61 | -1.27 | 207 | 207 | 202.795 | 1022113 |
| 1725576000 | 205.43 | -2.28 | -1.10 | 207.44 | 207.44 | 204.37 | 660795 |
| 1725489600 | 207.71 | 1.88 | 0.91 | 206 | 207.89 | 205.6 | 790696 |
| 1725403200 | 205.83 | -2.38 | -1.14 | 208.23 | 208.45 | 204.84 | 1108404 |
| 1725057600 | 208.21 | 2.27 | 1.10 | 205.91 | 208.645 | 205.665 | 885447 |
| 1724971200 | 205.94 | -1.41 | -0.68 | 207.92 | 208.69 | 205.46 | 1158124 |
| 1724884800 | 207.35 | 0.38 | 0.18 | 207.59 | 208.31 | 206.405 | 529949 |
| 1724798400 | 206.97 | 0.14 | 0.07 | 207.24 | 207.92 | 205.95 | 575050 |
| 1724712000 | 206.83 | 0.56 | 0.27 | 206.61 | 208.62 | 206.3 | 536829 |
| 1724452800 | 206.27 | -0.64 | -0.31 | 207.16 | 208 | 205.47 | 675572 |
| 1724366400 | 206.91 | 1.09 | 0.53 | 206.69 | 207.76 | 206.13 | 547721 |
| 1724280000 | 205.82 | 0.52 | 0.25 | 205.71 | 205.9 | 204.8 | 455812 |
| 1724193600 | 205.3 | 0.34 | 0.17 | 205.15 | 205.56 | 204.51 | 450293 |
| 1724107200 | 204.96 | 1.69 | 0.83 | 203.17 | 205 | 202.83 | 574391 |
| 1723848000 | 203.27 | 0.39 | 0.19 | 203.065 | 203.8 | 202.555 | 709246 |
| 1723761600 | 202.88 | 0.43 | 0.21 | 202.82 | 203.28 | 201.67 | 583865 |
| 1723675200 | 202.45 | 2.06 | 1.03 | 200 | 202.64 | 199.5 | 484628 |
| 1723588800 | 200.39 | 0.88 | 0.44 | 199.355 | 200.58 | 199.075 | 620784 |
| 1723502400 | 199.51 | -1.71 | -0.85 | 201.22 | 201.27 | 198.77 | 1051893 |
| 1723243200 | 201.22 | -0.27 | -0.13 | 201.38 | 201.525 | 197.62 | 901388 |
| 1723156800 | 201.49 | -0.07 | -0.03 | 201.32 | 202.2954 | 200.39 | 1139604 |
| 1723070400 | 201.56 | 4.86 | 2.47 | 197.3 | 203.209 | 197.3 | 2852654 |
| 1722984000 | 196.7 | 1.55 | 0.79 | 195.69 | 199.5 | 195.36 | 1268797 |
| 1722897600 | 195.15 | -4.85 | -2.43 | 201.4 | 201.41 | 193.75 | 1869512 |
| 1722638400 | 200 | 2.46 | 1.25 | 199.29 | 200.05 | 196.28 | 1601742 |
| 1722552000 | 197.54 | 3.22 | 1.66 | 194.87 | 197.55 | 193.8 | 1585800 |
| 1722465600 | 194.32 | 1.96 | 1.02 | 192.82 | 194.96 | 192.64 | 1478121 |
| 1722379200 | 192.36 | 0.2 | 0.10 | 192.2 | 194.68 | 192.11 | 1007792 |
| 1722292800 | 192.16 | 1.86 | 0.98 | 191.86 | 193.46 | 190.5 | 1279006 |
| 1722033600 | 190.3 | 0.96 | 0.51 | 189.46 | 192 | 188.82 | 1860632 |
| 1721947200 | 189.34 | -10.33 | -5.17 | 201.92 | 202.55 | 189.27 | 2338752 |
| 1721860800 | 199.67 | 0.63 | 0.32 | 198.83 | 200.69 | 198.4506 | 1917669 |
| 1721774400 | 199.04 | -5.77 | -2.82 | 204.17 | 204.315 | 198.24 | 2080700 |
| 1721688000 | 204.81 | 1.35 | 0.66 | 204.06 | 205.06 | 203.07 | 330231 |
| 1721428800 | 203.46 | -1.11 | -0.54 | 205 | 205.18 | 203.15 | 1088821 |
| 1721342400 | 204.57 | -0.85 | -0.41 | 204.97 | 206.54 | 204.04 | 869064 |
| 1721256000 | 205.42 | 1.24 | 0.61 | 204.665 | 206.48 | 204.07 | 995561 |
| 1721169600 | 204.18 | 2.99 | 1.49 | 201.72 | 204.25 | 201.23 | 953275 |
| 1721083200 | 201.19 | 0.94 | 0.47 | 200.5 | 201.55 | 200.12 | 1082180 |
| 1720824000 | 200.25 | 1.55 | 0.78 | 199.31 | 201.34 | 199.0583 | 893811 |
| 1720737600 | 198.7 | 1.82 | 0.92 | 197.295 | 199.37 | 197.295 | 1189770 |
| 1720651200 | 196.88 | 1.56 | 0.80 | 195.78 | 197.0652 | 194.83 | 923205 |
| 1720564800 | 195.32 | 0.03 | 0.02 | 195 | 195.78 | 194.0718 | 577222 |
| 1720478400 | 195.29 | 0.4 | 0.21 | 195.15 | 196.12 | 194.73 | 1362412 |
| 1720219200 | 194.89 | 1.35 | 0.70 | 194 | 195.11 | 192.4304 | 2240888 |
| 1720040640 | 193.54 | 0.38 | 0.20 | 193.65 | 193.925 | 192.675 | 713291 |
| 1719960000 | 193.16 | 0.28 | 0.15 | 192.23 | 193.57 | 191.54 | 1653367 |
| 1719873600 | 192.88 | -1.46 | -0.75 | 194.82 | 195.07 | 192.1 | 1427729 |
| 1719614400 | 194.34 | -0.48 | -0.25 | 194.94 | 195.81 | 194.065 | 4550516 |
| 1719528000 | 194.82 | 0.73 | 0.38 | 194.68 | 195.37 | 194.1545 | 707407 |
| 1719441600 | 194.09 | -0.41 | -0.21 | 193.45 | 194.92 | 193.16 | 1495781 |
| 1719355200 | 194.5 | -0.16 | -0.08 | 194.8 | 195.28 | 193.89 | 1129292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
