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 | 3.48 | 1.67484839734 | 207.78 | 211.35 | 206.095 | 1034404 | 208.20030507 | SP |
| 4 | -6.44 | -2.95819935691 | 217.7 | 217.7 | 204.52 | 989881 | 210.14486663 | SP |
| 12 | 3.14 | 1.50874495483 | 208.12 | 217.77 | 200.895 | 970779 | 211.24187876 | SP |
| 26 | 11.8 | 5.91597312744 | 199.46 | 217.77 | 168.49 | 781997 | 203.09331212 | SP |
| 52 | 58.14 | 37.9702194357 | 153.12 | 217.77 | 153.12 | 773710 | 193.08808818 | SP |
| 156 | 35.87 | 20.4515650835 | 175.39 | 217.77 | 129.62 | 807606 | 161.70780109 | SP |
| 260 | 85.98 | 68.6302681992 | 125.28 | 217.77 | 87 | 912394 | 157.59149686 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 211.26 | 3.28 | 1.58 | 209.25 | 211.35 | 208.97 | 790740 |
| 1735860600 | 207.98 | 1.06 | 0.51 | 208.21 | 209.65 | 206.27 | 915947 |
| 1735687800 | 206.92 | -0.97 | -0.47 | 208.56 | 208.62 | 206.34 | 1508563 |
| 1735601400 | 207.89 | -2.46 | -1.17 | 207.78 | 209.265 | 206.095 | 922365 |
| 1735342200 | 210.35 | -2.58 | -1.21 | 211.78 | 211.78 | 209.02 | 758202 |
| 1735255800 | 212.93 | 0.3 | 0.14 | 211.89 | 213.43 | 211.4 | 363129 |
| 1735077840 | 212.63 | 2.7 | 1.29 | 210.9 | 212.69 | 210.53 | 400434 |
| 1734996600 | 209.93 | 0.82 | 0.39 | 208.69 | 210.12 | 206.95 | 631168 |
| 1734737400 | 209.11 | 3.92 | 1.91 | 204.57 | 210.3 | 204.52 | 1262281 |
| 1734651000 | 205.19 | -0.16 | -0.08 | 207.62 | 208.61 | 205.19 | 1621445 |
| 1734564600 | 205.35 | -7.36 | -3.46 | 213.02 | 213.14 | 205.17 | 1248100 |
| 1734478200 | 212.71 | -3.34 | -1.55 | 213.56 | 213.56 | 211.82 | 964299 |
| 1734391800 | 216.05 | 1.76 | 0.82 | 214.9 | 216.59 | 214.9 | 991460 |
| 1734132600 | 214.29 | 2.5 | 1.18 | 214.1 | 214.98 | 213.4501 | 834074 |
| 1734046200 | 211.79 | -1.56 | -0.73 | 212.935 | 213.1152 | 211.79 | 931631 |
| 1733959800 | 213.35 | 2.37 | 1.12 | 212.67 | 213.69 | 212.1 | 689714 |
| 1733873400 | 210.98 | -2.01 | -0.94 | 211.74 | 212.72 | 210.78 | 1331038 |
| 1733787000 | 212.99 | -4.56 | -2.10 | 217.7 | 217.7 | 212.7701 | 1653266 |
| 1733527800 | 217.55 | 0.96 | 0.44 | 217.01 | 217.77 | 216.79 | 388219 |
| 1733441400 | 216.59 | -0.07 | -0.03 | 216.88 | 217.7186 | 216.48 | 379446 |
| 1733355000 | 216.66 | 1.39 | 0.65 | 216.37 | 216.7 | 215.41 | 466541 |
| 1733268600 | 215.27 | 0.48 | 0.22 | 215.12 | 215.76 | 214.7899 | 535706 |
| 1733182200 | 214.79 | -1.73 | -0.80 | 216.6 | 216.71 | 214.79 | 881850 |
| 1732917840 | 216.52 | 1.27 | 0.59 | 216.05 | 217.07 | 216.05 | 399651 |
| 1732750200 | 215.25 | -1.01 | -0.47 | 216.5 | 216.73 | 214.51 | 732382 |
| 1732663800 | 216.26 | 1.8 | 0.84 | 214.75 | 216.42 | 214.61 | 623893 |
| 1732577400 | 214.46 | -0.45 | -0.21 | 216.21 | 216.2254 | 213.5003 | 933528 |
| 1732318200 | 214.91 | 1.1 | 0.51 | 214.03 | 215.14 | 213.87 | 579185 |
| 1732231800 | 213.81 | 2.21 | 1.04 | 213.21 | 214.495 | 211.7851 | 911633 |
| 1732145400 | 211.605 | 0.61 | 0.29 | 211.5 | 211.88 | 209.61 | 1100099 |
| 1732059000 | 210.99 | 1.58 | 0.75 | 208.71 | 211.19 | 208.51 | 611421 |
| 1731972600 | 209.41 | 1 | 0.48 | 208.69 | 209.78 | 207.7312 | 653010 |
| 1731713400 | 208.41 | -1.37 | -0.65 | 208.9 | 209.49 | 207.82 | 1082937 |
| 1731627000 | 209.78 | -2.19 | -1.03 | 212.34 | 212.34 | 209.67 | 710245 |
| 1731540600 | 211.97 | -0.54 | -0.25 | 212.895 | 213.42 | 211.77 | 942165 |
| 1731454200 | 212.51 | -1.09 | -0.51 | 213.65 | 213.89 | 211.2201 | 1203532 |
| 1731367800 | 213.6 | -0.24 | -0.11 | 214.7 | 214.89 | 213.25 | 1425852 |
| 1731108600 | 213.84 | 3.38 | 1.61 | 211.5 | 214.51 | 211.5 | 13783282 |
| 1731022200 | 210.46 | 0.99 | 0.47 | 210.54 | 210.76 | 209.77 | 489444 |
| 1730935800 | 209.47 | 4.73 | 2.31 | 209.27 | 209.64 | 207.52 | 802874 |
| 1730849400 | 204.74 | 3.42 | 1.70 | 202 | 204.81 | 201.9613 | 993680 |
| 1730763000 | 201.32 | -0.38 | -0.19 | 201.78 | 202.39 | 200.895 | 570003 |
| 1730500200 | 201.7 | -0.71 | -0.35 | 203.1 | 204.0799 | 201.59 | 611157 |
| 1730413800 | 202.41 | -2.69 | -1.31 | 204.19 | 204.19 | 202.27 | 598957 |
| 1730327400 | 205.1 | -1.21 | -0.59 | 204.6 | 206.12 | 203.89 | 590356 |
| 1730241000 | 206.31 | -0.21 | -0.10 | 205.76 | 206.77 | 205.22 | 385956 |
| 1730154600 | 206.52 | 0.78 | 0.38 | 206.53 | 206.825 | 206.29 | 395233 |
| 1729895400 | 205.74 | -1.23 | -0.59 | 207.97 | 208 | 205.5134 | 301125 |
| 1729809000 | 206.97 | -0.61 | -0.29 | 208.07 | 208.07 | 206.35 | 308217 |
| 1729722600 | 207.58 | -0.48 | -0.23 | 207.23 | 208.38 | 206.3559 | 319055 |
| 1729636200 | 208.06 | -0.65 | -0.31 | 207.91 | 208.39 | 206.95 | 256285 |
| 1729549800 | 208.71 | -0.62 | -0.30 | 209.31 | 209.64 | 207.925 | 280947 |
| 1729290600 | 209.33 | 0.65 | 0.31 | 209.03 | 209.55 | 208.22 | 293565 |
| 1729204200 | 208.68 | 0.03 | 0.01 | 209.99 | 210.34 | 208.65 | 611427 |
| 1729117800 | 208.65 | 1.82 | 0.88 | 207.52 | 208.81 | 206.815 | 438187 |
| 1729031400 | 206.83 | -2.13 | -1.02 | 209.43 | 209.675 | 206.6289 | 581603 |
| 1728945000 | 208.96 | 1.6 | 0.77 | 208.12 | 209.14 | 207.8 | 343922 |
| 1728685800 | 207.36 | 2.36 | 1.15 | 204.84 | 207.41 | 204.84 | 545395 |
| 1728599400 | 205 | -0.95 | -0.46 | 205.64 | 205.71 | 204.47 | 447770 |
| 1728513000 | 205.95 | 1.64 | 0.80 | 204.31 | 206.18 | 203.96 | 526826 |
| 1728426600 | 204.31 | 2.01 | 0.99 | 202.83 | 204.69 | 202.83 | 489182 |
| 1728340200 | 202.3 | -1.46 | -0.72 | 203.34 | 203.73 | 201.71 | 459275 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
