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 | 16.99 | 7.54775655264 | 225.1 | 242.47 | 221.98 | 41722 | 225.8331385 | CS |
| 4 | 36.94 | 18.0063368267 | 205.15 | 242.47 | 204.69 | 53564 | 216.57827653 | CS |
| 12 | 39.44 | 19.4621268196 | 202.65 | 242.47 | 193.77 | 70519 | 207.3145399 | CS |
| 26 | 19.09 | 8.56053811659 | 223 | 242.47 | 193.77 | 69825 | 214.34985195 | CS |
| 52 | 33.63 | 16.1325913844 | 208.46 | 242.47 | 187.25 | 68830 | 210.98649874 | CS |
| 156 | 11.1 | 4.80540283129 | 230.99 | 256.01 | 145.76 | 76809 | 198.385679 | CS |
| 260 | 106.85 | 79.0076900325 | 135.24 | 256.01 | 83.36 | 75960 | 183.26240846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 225.88 | -2.83 | -1.24 | 228.64 | 229.48 | 225.55 | 49471 |
| 1721770800 | 228.71 | 0.14 | 0.06 | 228.33 | 229.5 | 227.65 | 40199 |
| 1721684400 | 228.57 | 3.78 | 1.68 | 225.05 | 229.58 | 225.05 | 27423 |
| 1721425200 | 224.79 | 1.53 | 0.69 | 222.82 | 225.42 | 222.82 | 27755 |
| 1721338800 | 223.26 | -2.17 | -0.96 | 225.1 | 227.46 | 221.98 | 63761 |
| 1721252400 | 225.43 | -0.83 | -0.37 | 224.9 | 226.2 | 224.33 | 48482 |
| 1721166000 | 226.26 | 4.13 | 1.86 | 221.02 | 226.61 | 221.02 | 32569 |
| 1721079600 | 222.13 | 0.2 | 0.09 | 221.53 | 224.12 | 220.97 | 60810 |
| 1720820400 | 221.93 | 5.01 | 2.31 | 216.89 | 222.7 | 216.89 | 97792 |
| 1720734000 | 216.92 | 6.79 | 3.23 | 210.54 | 217.23 | 210.47 | 45276 |
| 1720647600 | 210.13 | 1.74 | 0.83 | 208.42 | 210.34 | 208.18 | 116872 |
| 1720561200 | 208.39 | -1.6 | -0.76 | 209.98 | 209.99 | 208.09 | 33520 |
| 1720474800 | 209.99 | 1.09 | 0.52 | 209.24 | 210.28 | 207.6 | 45248 |
| 1720215600 | 208.9 | -3.34 | -1.57 | 208.19 | 212.15 | 208.19 | 115792 |
| 1720129200 | 212.24 | -0.92 | -0.43 | 211.52 | 213.21 | 211.2 | 29096 |
| 1720042800 | 213.16 | 2.08 | 0.99 | 211.11 | 214.19 | 210.82 | 43159 |
| 1719956400 | 211.08 | 2.88 | 1.38 | 208.37 | 211.65 | 208.09 | 52564 |
| 1719610800 | 208.2 | 0.74 | 0.36 | 206.4 | 208.78 | 206.4 | 38230 |
| 1719524400 | 207.46 | 2.47 | 1.20 | 205.15 | 207.78 | 204.69 | 49702 |
| 1719438000 | 204.99 | -2.82 | -1.36 | 207.2 | 207.87 | 204.57 | 37925 |
| 1719351600 | 207.81 | -0.55 | -0.26 | 208.14 | 209.03 | 205.13 | 58708 |
| 1719265200 | 208.36 | -0.41 | -0.20 | 209.68 | 209.81 | 206.27 | 80336 |
| 1719006000 | 208.77 | 2.43 | 1.18 | 206.15 | 209.5 | 206.15 | 379251 |
| 1718919600 | 206.34 | 1.45 | 0.71 | 205.51 | 207 | 203.81 | 77753 |
| 1718833200 | 204.89 | -1.53 | -0.74 | 205.82 | 208.18 | 204.89 | 50197 |
| 1718746800 | 206.42 | -3.66 | -1.74 | 210 | 211 | 206.34 | 60097 |
| 1718660400 | 210.08 | 0.7 | 0.33 | 208.08 | 210.84 | 208.08 | 65747 |
| 1718401200 | 209.38 | 2.06 | 0.99 | 205.68 | 209.65 | 205.68 | 71583 |
| 1718314800 | 207.32 | -2.96 | -1.41 | 210.46 | 211.41 | 205.59 | 94072 |
| 1718228400 | 210.28 | 4.19 | 2.03 | 207.77 | 212.35 | 207.77 | 76911 |
| 1718142000 | 206.09 | -1.21 | -0.58 | 206.65 | 206.79 | 204.61 | 48968 |
| 1718055600 | 207.3 | 1.34 | 0.65 | 204.8 | 207.5 | 204.8 | 43694 |
| 1717796400 | 205.96 | 1.58 | 0.77 | 203.74 | 206.78 | 202.26 | 69349 |
| 1717710000 | 204.38 | -2.57 | -1.24 | 206.24 | 207.51 | 204.04 | 35476 |
| 1717623600 | 206.95 | 1.75 | 0.85 | 205.84 | 207.11 | 205.25 | 43258 |
| 1717537200 | 205.2 | 1.1 | 0.54 | 204.44 | 205.76 | 204.33 | 85476 |
| 1717450800 | 204.1 | 4 | 2.00 | 200.19 | 204.97 | 200.19 | 150633 |
| 1717191600 | 200.1 | 3.54 | 1.80 | 199.2 | 200.44 | 196.1 | 260362 |
| 1717105200 | 196.56 | 2.22 | 1.14 | 194.27 | 196.63 | 194.27 | 80767 |
| 1717018800 | 194.34 | -2.74 | -1.39 | 196.51 | 196.51 | 193.77 | 69472 |
| 1716932400 | 197.08 | -1.39 | -0.70 | 197.91 | 197.91 | 194.98 | 78526 |
| 1716846000 | 198.47 | 2.47 | 1.26 | 196.78 | 200.03 | 196.19 | 31465 |
| 1716586800 | 196 | -0.33 | -0.17 | 196.01 | 196.53 | 194.75 | 76137 |
| 1716500400 | 196.33 | -1.62 | -0.82 | 198.31 | 198.31 | 195.53 | 54111 |
| 1716414000 | 197.95 | -3.28 | -1.63 | 201.54 | 201.54 | 197.01 | 115264 |
| 1716327600 | 201.23 | -0.88 | -0.44 | 202.9 | 203.48 | 200.96 | 57753 |
| 1715982000 | 202.11 | -1.08 | -0.53 | 203.56 | 204.19 | 201.26 | 81974 |
| 1715895600 | 203.19 | 0.39 | 0.19 | 203.39 | 205.13 | 203.14 | 61197 |
| 1715809200 | 202.8 | -0.19 | -0.09 | 203.6 | 205.25 | 202.37 | 62999 |
| 1715722800 | 202.99 | -0.27 | -0.13 | 203.6 | 204.5 | 202.05 | 35305 |
| 1715636400 | 203.26 | -2.74 | -1.33 | 206.41 | 206.47 | 202.82 | 34282 |
| 1715377200 | 206 | -1.29 | -0.62 | 207.09 | 207.86 | 205.16 | 29437 |
| 1715290800 | 207.29 | -0.18 | -0.09 | 208.14 | 208.48 | 206.29 | 45371 |
| 1715204400 | 207.47 | 0.84 | 0.41 | 206.67 | 207.68 | 205.53 | 52940 |
| 1715118000 | 206.63 | 0.62 | 0.30 | 206.44 | 207.34 | 205.54 | 69970 |
| 1715031600 | 206.01 | 1.18 | 0.58 | 205.94 | 206.1 | 204.56 | 64989 |
| 1714772400 | 204.83 | -0.96 | -0.47 | 208.19 | 208.19 | 204.52 | 63293 |
| 1714686000 | 205.79 | 4.14 | 2.05 | 202.65 | 206.49 | 202.57 | 117306 |
| 1714599600 | 201.65 | -0.55 | -0.27 | 201.83 | 203.28 | 200.2 | 58865 |
| 1714513200 | 202.2 | -1.54 | -0.76 | 203.55 | 204.81 | 202.2 | 61370 |
| 1714426800 | 203.74 | -3.56 | -1.72 | 205.04 | 206.63 | 202.51 | 41891 |
| 1714167600 | 207.3 | 0 | 0.00 | 207.3 | 207.3 | 207.3 | 0 |
| 1714081200 | 207.3 | -4.91 | -2.31 | 208.05 | 211.13 | 206.61 | 89171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
