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 | 4.5251 | 2.23285305438 | 202.66 | 208.3 | 202.1339 | 5352 | 205.09000695 | SP |
| 4 | 6.8451 | 3.41674153938 | 200.34 | 208.3 | 198.92 | 11623 | 200.85826809 | SP |
| 12 | 18.5851 | 9.85424178155 | 188.6 | 208.3 | 187.63 | 13320 | 198.27181253 | SP |
| 26 | 27.3951 | 15.237276823 | 179.79 | 208.3 | 178.1748 | 12258 | 194.81489935 | SP |
| 52 | 35.5451 | 20.7091004428 | 171.64 | 208.3 | 154.02 | 10976 | 184.02765995 | SP |
| 156 | 37.4951 | 22.0962343096 | 169.69 | 208.3 | 136.43 | 12186 | 169.05428325 | SP |
| 260 | 88.5151 | 74.5892812 | 118.67 | 208.3 | 78.755 | 16996 | 140.93333257 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 207.1851 | 1.01 | 0.49 | 206.98 | 208.3 | 206.94 | 4299 |
| 1720823400 | 206.18 | 1.19 | 0.58 | 205.36 | 207.05 | 205.36 | 2576 |
| 1720737000 | 204.995 | 0.79 | 0.39 | 204.96 | 205.41 | 204.46 | 12840 |
| 1720650600 | 204.2052 | 2.07 | 1.02 | 202.64 | 204.2052 | 202.39 | 4938 |
| 1720564200 | 202.1339 | -0.11 | -0.05 | 202.66 | 202.88 | 202.1339 | 2106 |
| 1720477800 | 202.2393 | 0.25 | 0.13 | 202.31 | 202.75 | 202.15 | 2136 |
| 1720218600 | 201.9852 | 0.36 | 0.18 | 201.6226 | 201.9852 | 201.41 | 9918 |
| 1720040640 | 201.6226 | 0.81 | 0.40 | 201.19 | 201.6226 | 201.19 | 969 |
| 1719959400 | 200.8128 | 0.93 | 0.46 | 199.53 | 200.93 | 199.53 | 2894 |
| 1719873000 | 199.8834 | -0.11 | -0.05 | 200.35 | 200.35 | 199.26 | 2710 |
| 1719613800 | 199.99 | 0 | 0.00 | 199.99 | 199.99 | 199.99 | 0 |
| 1719527400 | 199.99 | 0.12 | 0.06 | 199.83 | 199.99 | 199.4575 | 10882 |
| 1719441000 | 199.8743 | 0.36 | 0.18 | 199.18 | 199.8743 | 198.92 | 81810 |
| 1719354600 | 199.5159 | -0.29 | -0.14 | 200.08 | 200.08 | 198.98 | 5483 |
| 1719268200 | 199.8043 | 0.23 | 0.11 | 199.37 | 200.1901 | 199.37 | 1296 |
| 1719009000 | 199.5753 | -0.77 | -0.39 | 199.35 | 199.5753 | 199.23 | 7272 |
| 1718922600 | 200.35 | -0.3 | -0.15 | 200.73 | 201.25 | 199.79 | 26195 |
| 1718749800 | 200.65 | 0.48 | 0.24 | 200.34 | 200.75 | 199.38 | 19274 |
| 1718663400 | 200.171 | 1.68 | 0.84 | 198.38 | 200.56 | 197.46 | 63364 |
| 1718404200 | 198.495 | -1.21 | -0.60 | 198.68 | 198.68 | 198.06 | 1624 |
| 1718317800 | 199.7 | -0.25 | -0.13 | 200.57 | 200.57 | 198.575 | 16197 |
| 1718231400 | 199.95 | 2.16 | 1.09 | 200.46 | 201.02 | 199.45 | 6113 |
| 1718145000 | 197.789 | -0.18 | -0.09 | 197.2 | 197.86 | 197.2 | 2611 |
| 1718058600 | 197.97 | 0.45 | 0.23 | 197.16 | 197.99 | 196.65 | 2661 |
| 1717799400 | 197.524 | -0.46 | -0.23 | 197.39 | 198.1502 | 197.39 | 1797 |
| 1717713000 | 197.9871 | -0.28 | -0.14 | 198.23 | 198.23 | 197.88 | 2823 |
| 1717626600 | 198.2648 | 2.15 | 1.10 | 197.33 | 198.2648 | 196.68 | 180072 |
| 1717540200 | 196.111 | -0.65 | -0.33 | 196.19 | 196.37 | 195.61 | 5792 |
| 1717453800 | 196.7606 | -0.58 | -0.29 | 198.03 | 198.03 | 195.8213 | 2211 |
| 1717194600 | 197.34 | 1.96 | 1.00 | 196.39 | 197.34 | 195.16 | 1402 |
| 1717108200 | 195.3847 | -0.17 | -0.09 | 194.85 | 196.035 | 194.85 | 7410 |
| 1717021800 | 195.5546 | -1.68 | -0.85 | 195.6 | 195.9501 | 195.5546 | 11888 |
| 1716935400 | 197.2363 | -0.28 | -0.14 | 196.86 | 197.2363 | 196.86 | 102 |
| 1716589800 | 197.5187 | 1.36 | 0.69 | 196.76 | 197.7699 | 196.76 | 574 |
| 1716503400 | 196.1634 | -1.93 | -0.97 | 199.1 | 199.1 | 195.965 | 4770 |
| 1716417000 | 198.0902 | -1.08 | -0.54 | 198.79 | 198.92 | 197.66 | 12785 |
| 1716330600 | 199.1686 | 0.25 | 0.13 | 198.58 | 199.1686 | 198.58 | 29838 |
| 1716244200 | 198.9198 | 0.02 | 0.01 | 198.76 | 199.56 | 198.73 | 2718 |
| 1715985000 | 198.9 | 0.13 | 0.07 | 198.63 | 198.91 | 198.61 | 36083 |
| 1715898600 | 198.7702 | -0.69 | -0.35 | 199.51 | 199.58 | 198.7702 | 7303 |
| 1715812200 | 199.46 | 1.98 | 1.00 | 198.49 | 199.46 | 198.35 | 5283 |
| 1715725800 | 197.48 | 1.39 | 0.71 | 196.68 | 197.48 | 196.6 | 2446 |
| 1715639400 | 196.0908 | -0.04 | -0.02 | 196.94 | 196.94 | 196.01 | 9529 |
| 1715380200 | 196.1282 | 0.06 | 0.03 | 196.74 | 196.87 | 195.73 | 36349 |
| 1715293800 | 196.07 | 1.39 | 0.71 | 194.62 | 196.07 | 194.62 | 32388 |
| 1715207400 | 194.68 | -0.04 | -0.02 | 193.63 | 194.68 | 193.63 | 3410 |
| 1715121000 | 194.7246 | 0.32 | 0.16 | 195.07 | 195.2812 | 191.65 | 4736 |
| 1715034600 | 194.4057 | 2.01 | 1.05 | 193.59 | 194.4057 | 193.59 | 3188 |
| 1714775400 | 192.393 | 2.28 | 1.20 | 192.76 | 193.25 | 191.79 | 2293 |
| 1714689000 | 190.1093 | 1.76 | 0.93 | 189.78 | 190.385 | 188.66 | 3975 |
| 1714602600 | 188.3534 | -0.36 | -0.19 | 188.31 | 190.3399 | 187.83 | 5057 |
| 1714516200 | 188.7163 | -3.01 | -1.57 | 191.07 | 191.07 | 188.7163 | 11389 |
| 1714429800 | 191.73 | 0.69 | 0.36 | 191.48 | 191.98 | 191.48 | 1146 |
| 1714170600 | 191.0433 | 1.63 | 0.86 | 190.48 | 191.5269 | 190.48 | 4030 |
| 1714084200 | 189.4164 | -1.12 | -0.59 | 187.98 | 189.4164 | 187.63 | 2736 |
| 1713997800 | 190.54 | 0.23 | 0.12 | 190.5 | 190.92 | 189.59 | 14424 |
| 1713911400 | 190.311 | 2.35 | 1.25 | 188.6 | 190.72 | 188.6 | 5830 |
| 1713825000 | 187.9592 | 1.64 | 0.88 | 187.07 | 188.86 | 186.73 | 6247 |
| 1713565800 | 186.3225 | -0.66 | -0.35 | 186.65 | 187.54 | 185.69 | 5800 |
| 1713479400 | 186.9807 | -0.45 | -0.24 | 187.4355 | 188.5259 | 186.79 | 4868 |
| 1713393000 | 187.4355 | -0.94 | -0.50 | 189.365 | 189.49 | 187.1 | 4918 |
| 1713306600 | 188.38 | -0.72 | -0.38 | 188.72 | 189.33 | 188 | 2751 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
