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 | 5.75 | 3.17136396227 | 181.31 | 187.99 | 180.34 | 5942030 | 185.48769865 | SP |
| 4 | 9.12 | 5.12532314263 | 177.94 | 187.99 | 176.07 | 6300320 | 182.45133722 | SP |
| 12 | 13.62 | 7.8528597786 | 173.44 | 187.99 | 168.79 | 5534708 | 179.02902983 | SP |
| 26 | 21.1 | 12.7139069655 | 165.96 | 187.99 | 161.8 | 5837143 | 172.67689142 | SP |
| 52 | 40.51 | 27.6424428523 | 146.55 | 187.99 | 146.09 | 6082129 | 166.06515363 | SP |
| 156 | 28.78 | 18.1829668941 | 158.28 | 187.99 | 124.915 | 4553507 | 155.16008161 | SP |
| 260 | 73.67 | 64.9704559485 | 113.39 | 187.99 | 70.56 | 3515746 | 149.21718741 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 187.05 | -0.18 | -0.10 | 187.51 | 188.09 | 186.89 | 4801940 |
| 1732663800 | 187.23 | 0.02 | 0.01 | 187.26 | 187.39 | 186.31 | 5430394 |
| 1732577400 | 187.21 | 1.68 | 0.91 | 187.16 | 187.99 | 186.77 | 8410735 |
| 1732318200 | 185.53 | 1.45 | 0.79 | 184.52 | 185.785 | 184.49 | 6265383 |
| 1732231800 | 184.08 | 2.29 | 1.26 | 182.4 | 184.4097 | 181.74 | 5594248 |
| 1732145400 | 181.79 | 0.61 | 0.34 | 181.31 | 181.865 | 180.34 | 4404545 |
| 1732059000 | 181.18 | -0.49 | -0.27 | 180.105 | 181.57 | 179.65 | 5741727 |
| 1731972600 | 181.67 | 0.73 | 0.40 | 181.11 | 182.06 | 180.87 | 3534939 |
| 1731713400 | 180.94 | -1.3 | -0.71 | 181.9 | 182.33 | 180.65 | 5450422 |
| 1731627000 | 182.24 | -1.47 | -0.80 | 183.79 | 183.99 | 182.12 | 7117919 |
| 1731540600 | 183.71 | 0.1 | 0.05 | 183.94 | 184.535 | 183.45 | 9755818 |
| 1731454200 | 183.61 | -1.41 | -0.76 | 184.74 | 184.89 | 183.03 | 5098327 |
| 1731367800 | 185.02 | 0.92 | 0.50 | 184.82 | 185.79 | 184.73 | 6861053 |
| 1731108600 | 184.1 | 1.02 | 0.56 | 183.29 | 184.47 | 183.04 | 7508737 |
| 1731022200 | 183.08 | 0.18 | 0.10 | 183.39 | 183.545 | 182.62 | 8401389 |
| 1730935800 | 182.9 | 4.23 | 2.37 | 183.34 | 183.34 | 181.3 | 11782906 |
| 1730849400 | 178.67 | 2.06 | 1.17 | 176.68 | 178.73 | 176.21 | 4528126 |
| 1730763000 | 176.61 | 0.21 | 0.12 | 176.59 | 177.59 | 176.07 | 3761966 |
| 1730500200 | 176.4 | 0.11 | 0.06 | 176.94 | 177.96 | 176.25 | 4221714 |
| 1730413800 | 176.29 | -1.9 | -1.07 | 177.73 | 178 | 176.25 | 5968676 |
| 1730327400 | 178.19 | -0.39 | -0.22 | 177.94 | 179.345 | 177.94 | 6847232 |
| 1730241000 | 178.58 | -0.54 | -0.30 | 178.55 | 179.21 | 178.0461 | 5506861 |
| 1730154600 | 179.12 | 1.01 | 0.57 | 178.85 | 179.6 | 178.76 | 3031116 |
| 1729895400 | 178.11 | -0.85 | -0.47 | 179.94 | 180.15 | 177.97 | 4477976 |
| 1729809000 | 178.96 | 0.04 | 0.02 | 179.47 | 179.67 | 178.53 | 4202907 |
| 1729722600 | 178.92 | -0.59 | -0.33 | 178.99 | 179.49 | 177.93 | 4605213 |
| 1729636200 | 179.51 | -0.81 | -0.45 | 179.6 | 179.8 | 178.73 | 3726331 |
| 1729549800 | 180.32 | -1.55 | -0.85 | 181.59 | 181.85 | 179.93 | 3998076 |
| 1729290600 | 181.87 | 0.54 | 0.30 | 181.86 | 182.01 | 180.905 | 3238102 |
| 1729204200 | 181.33 | -0.29 | -0.16 | 182.12 | 182.145 | 181.13 | 3595360 |
| 1729117800 | 181.62 | 1.22 | 0.68 | 180.85 | 181.87 | 180.71 | 4697372 |
| 1729031400 | 180.4 | -0.82 | -0.45 | 181.26 | 182.22 | 180.285 | 5025616 |
| 1728945000 | 181.22 | 1.32 | 0.73 | 180.01 | 181.34 | 179.59 | 3222625 |
| 1728685800 | 179.9 | 1.75 | 0.98 | 178.48 | 180.14 | 178.39 | 3949994 |
| 1728599400 | 178.15 | -0.67 | -0.37 | 178.47 | 178.67 | 177.75 | 3127818 |
| 1728513000 | 178.82 | 1.22 | 0.69 | 177.64 | 179.0487 | 177.33 | 3881469 |
| 1728426600 | 177.6 | 0.42 | 0.24 | 177.37 | 177.795 | 176.74 | 3845741 |
| 1728340200 | 177.18 | -1.39 | -0.78 | 178.02 | 178.02 | 176.415 | 4139744 |
| 1728081000 | 178.57 | 1.39 | 0.78 | 178.67 | 178.68 | 177.31 | 5400351 |
| 1727994600 | 177.18 | -0.84 | -0.47 | 177.45 | 177.69 | 176.5699 | 5361876 |
| 1727908200 | 178.02 | -0.19 | -0.11 | 177.73 | 178.45 | 177.22 | 4115808 |
| 1727821800 | 178.21 | -0.95 | -0.53 | 178.95 | 179.17 | 177.27 | 8220584 |
| 1727735400 | 179.16 | 0.23 | 0.13 | 178.77 | 179.35 | 177.6 | 4863620 |
| 1727476200 | 178.93 | 0.64 | 0.36 | 179.02 | 179.94 | 178.65 | 5677611 |
| 1727389800 | 178.29 | 1.48 | 0.84 | 178.11 | 178.81 | 177.75 | 5937371 |
| 1727303400 | 176.81 | -1.1 | -0.62 | 178.1 | 178.26 | 176.54 | 4611395 |
| 1727217000 | 177.91 | 0.26 | 0.15 | 178.04 | 178.23 | 177.54 | 6276004 |
| 1727130600 | 177.65 | 0.21 | 0.12 | 177.25 | 177.7158 | 176.91 | 5830756 |
| 1726871400 | 177.44 | -0.65 | -0.36 | 177.58 | 177.58 | 176.61 | 5392156 |
| 1726785000 | 178.09 | 1.88 | 1.07 | 178.55 | 178.825 | 177.38 | 7678052 |
| 1726698600 | 176.21 | -0.33 | -0.19 | 176.89 | 178.4 | 175.95 | 9388836 |
| 1726612200 | 176.54 | 0.26 | 0.15 | 176.68 | 177.595 | 176.035 | 5488951 |
| 1726525800 | 176.28 | 1.27 | 0.73 | 175.63 | 176.59 | 175.38 | 4844894 |
| 1726266600 | 175.01 | 1.66 | 0.96 | 174.01 | 175.34 | 173.88 | 5125031 |
| 1726180200 | 173.35 | 1.07 | 0.62 | 172.31 | 173.46 | 171.445 | 5460274 |
| 1726093800 | 172.28 | 0.08 | 0.05 | 171.6 | 172.49 | 168.79 | 7108042 |
| 1726007400 | 172.2 | 0.1 | 0.06 | 172.46 | 172.61 | 170.92 | 4356839 |
| 1725921000 | 172.1 | 1.65 | 0.97 | 171.51 | 172.97 | 171.2 | 6502301 |
| 1725661800 | 170.45 | -1.85 | -1.07 | 172.52 | 173.325 | 170.22 | 9042532 |
| 1725575400 | 172.3 | -1.06 | -0.61 | 173.61 | 173.74 | 171.61 | 5935030 |
| 1725489000 | 173.36 | -0.25 | -0.14 | 173.44 | 174.4 | 172.855 | 10108132 |
| 1725402600 | 173.61 | -2.26 | -1.29 | 175 | 175.4 | 172.91 | 6613161 |
| 1725057000 | 175.87 | 1.35 | 0.77 | 175.08 | 175.955 | 173.92 | 4632561 |
| 1724970600 | 174.52 | 0.65 | 0.37 | 174.5 | 175.58 | 173.5 | 4975109 |
| 1724884200 | 173.87 | -0.48 | -0.28 | 174.1 | 174.62 | 173.0545 | 3932601 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
