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 | 3.09 | 1.65364443969 | 186.86 | 191.55 | 186.43 | 666767 | 189.9005784 | SP |
| 4 | -8.2 | -4.1382790815 | 198.15 | 198.3299 | 185.3301 | 1403911 | 193.32843359 | SP |
| 12 | -3.17 | -1.64146644573 | 193.12 | 198.68 | 185.3301 | 915697 | 193.56058189 | SP |
| 26 | -6.89 | -3.50030481609 | 196.84 | 206.63 | 185.3301 | 709653 | 195.40031847 | SP |
| 52 | 5.75 | 3.12160694897 | 184.2 | 206.63 | 176.09 | 609711 | 190.98664553 | SP |
| 156 | 35.09 | 22.65917603 | 154.86 | 206.63 | 127.33 | 809766 | 162.05365598 | SP |
| 260 | 103.88 | 120.692459626 | 86.07 | 206.63 | 81.7 | 915274 | 145.62713371 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 189.82 | -0.27 | -0.14 | 188.94 | 189.9 | 188.12 | 462284 |
| 1742509800 | 190.09 | -0.45 | -0.24 | 189.59 | 191.26 | 189.245 | 532839 |
| 1742423400 | 190.54 | 1.11 | 0.59 | 189.73 | 191.38 | 189.03 | 720764 |
| 1742337000 | 189.43 | -1.45 | -0.76 | 189.92 | 189.9455 | 188.69 | 1057615 |
| 1742250600 | 190.88 | 2.07 | 1.10 | 188.59 | 191.55 | 188.59 | 507793 |
| 1741991400 | 188.81 | 3.03 | 1.63 | 186.86 | 189.12 | 186.43 | 514824 |
| 1741905000 | 185.78 | -1.57 | -0.84 | 187.32 | 188.0999 | 185.3301 | 577520 |
| 1741818600 | 187.35 | -0.97 | -0.52 | 188.82 | 188.88 | 186.2851 | 798981 |
| 1741732200 | 188.32 | -2.76 | -1.44 | 190.54 | 190.77 | 187.4169 | 958043 |
| 1741645800 | 191.08 | -3.06 | -1.58 | 192.26 | 193.23 | 189.685 | 727104 |
| 1741390200 | 194.14 | 1.54 | 0.80 | 192.04 | 194.635 | 191.89 | 1003161 |
| 1741303800 | 192.6 | -1.19 | -0.61 | 192.25 | 193.5836 | 191.39 | 836929 |
| 1741217400 | 193.79 | 1.54 | 0.80 | 192.04 | 194.43 | 191.13 | 1062150 |
| 1741131000 | 192.25 | -3.11 | -1.59 | 194.43 | 194.75 | 191.84 | 2152361 |
| 1741044600 | 195.36 | -1.84 | -0.93 | 197.66 | 198.3299 | 194.21 | 1169964 |
| 1740785400 | 197.2 | 2.62 | 1.35 | 195.21 | 197.34 | 194.03 | 1657975 |
| 1740699000 | 194.58 | -0.91 | -0.47 | 195.8 | 196.93 | 194.47 | 12352128 |
| 1740612600 | 195.49 | -1.4 | -0.71 | 196.84 | 197.11 | 195.105 | 380895 |
| 1740526200 | 196.89 | 0.24 | 0.12 | 196.87 | 197.502 | 195.93 | 361423 |
| 1740439800 | 196.65 | 0.26 | 0.13 | 196.82 | 197.54 | 196.358 | 372804 |
| 1740180600 | 196.39 | -2.08 | -1.05 | 198.15 | 198.1634 | 196.325 | 332943 |
| 1740094200 | 198.47 | -0.11 | -0.06 | 198.21 | 198.58 | 197.58 | 329898 |
| 1740007800 | 198.58 | 0.84 | 0.42 | 197.36 | 198.68 | 197.2 | 368424 |
| 1739921400 | 197.74 | 1.12 | 0.57 | 196.71 | 197.74 | 196.35 | 752878 |
| 1739575800 | 196.62 | -0.42 | -0.21 | 197.2 | 197.85 | 196.58 | 982207 |
| 1739489400 | 197.04 | 1.46 | 0.75 | 196 | 197.17 | 195.43 | 371969 |
| 1739403000 | 195.58 | -0.65 | -0.33 | 194.69 | 195.8471 | 194.46 | 469689 |
| 1739316600 | 196.23 | 0.93 | 0.48 | 194.86 | 196.3 | 194.86 | 374466 |
| 1739230200 | 195.3 | 0.68 | 0.35 | 195.38 | 195.44 | 194.53 | 384794 |
| 1738971000 | 194.62 | -1.63 | -0.83 | 196.3 | 196.47 | 194.35 | 460278 |
| 1738884600 | 196.25 | -0.22 | -0.11 | 196.8 | 197 | 195.46 | 425271 |
| 1738798200 | 196.47 | 0.72 | 0.37 | 195.49 | 196.5 | 194.66 | 381340 |
| 1738711800 | 195.75 | 0.5 | 0.26 | 194.52 | 196.0067 | 194.415 | 458833 |
| 1738625400 | 195.25 | -0.92 | -0.47 | 194.04 | 195.9899 | 193.19 | 645285 |
| 1738366200 | 196.17 | -1.24 | -0.63 | 198.09 | 198.25 | 196.05 | 406879 |
| 1738279800 | 197.41 | 0.26 | 0.13 | 197.14 | 198.035 | 196.46 | 653950 |
| 1738193400 | 197.15 | -0.38 | -0.19 | 197.42 | 198.14 | 196.73 | 399966 |
| 1738107000 | 197.53 | -0.59 | -0.30 | 197.85 | 198.5759 | 197.33 | 768252 |
| 1738020600 | 198.12 | 1.97 | 1.00 | 195.35 | 198.14 | 195.35 | 964051 |
| 1737761400 | 196.15 | 0.74 | 0.38 | 196.39 | 196.7 | 195.925 | 364778 |
| 1737675000 | 195.41 | 0 | 0.00 | 195.41 | 195.41 | 195.41 | 0 |
| 1737588600 | 195.41 | -0.25 | -0.13 | 195.54 | 195.82 | 195.0999 | 485502 |
| 1737502200 | 195.66 | 1.57 | 0.81 | 194.42 | 195.66 | 194.42 | 1095644 |
| 1737156600 | 194.09 | 1.27 | 0.66 | 194.13 | 194.6171 | 193.8 | 357123 |
| 1737070200 | 192.82 | 0.12 | 0.06 | 192.56 | 193.07 | 191.98 | 912286 |
| 1736983800 | 192.7 | 2.4 | 1.26 | 192.63 | 193.21 | 192.0474 | 398539 |
| 1736897400 | 190.3 | 0.88 | 0.46 | 190.12 | 190.4945 | 188.95 | 476502 |
| 1736811000 | 189.42 | 1.25 | 0.66 | 187.66 | 189.569 | 187.5 | 534469 |
| 1736551800 | 188.17 | -2.98 | -1.56 | 190.21 | 190.21 | 187.88 | 737949 |
| 1736379000 | 191.15 | 0.14 | 0.07 | 190.74 | 191.25 | 189.77 | 579285 |
| 1736292600 | 191.01 | -0.5 | -0.26 | 192.1 | 192.83 | 190.47 | 897012 |
| 1736206200 | 191.51 | 0.06 | 0.03 | 192.21 | 193.38 | 191.23 | 634895 |
| 1735947000 | 191.45 | 1.49 | 0.78 | 190.73 | 191.7 | 190.0688 | 898131 |
| 1735860600 | 189.96 | -0.92 | -0.48 | 191.81 | 192.18 | 189.107 | 2671830 |
| 1735687800 | 190.88 | 0.25 | 0.13 | 191.27 | 191.73 | 190.16 | 518075 |
| 1735601400 | 190.63 | -2.14 | -1.11 | 191.2 | 191.3999 | 189.56 | 512960 |
| 1735342200 | 192.77 | -1.22 | -0.63 | 193.12 | 193.8601 | 191.8001 | 611718 |
| 1735255800 | 193.99 | 0.23 | 0.12 | 193.18 | 194.2462 | 193.154 | 375902 |
| 1735077840 | 193.76 | 1.54 | 0.80 | 192.34 | 193.79 | 192.08 | 508017 |
| 1734996600 | 192.22 | 0.51 | 0.27 | 191.43 | 192.38 | 190.61 | 828119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
