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 | -3.65 | -1.61898425371 | 225.45 | 229.65 | 220.4 | 7592358 | 225.37861194 | SP |
| 4 | 6.84 | 3.18198734648 | 214.96 | 229.65 | 212.1204 | 5848976 | 221.24169418 | SP |
| 12 | 8.42 | 3.94601180992 | 213.38 | 229.65 | 210.71 | 6075659 | 217.92009229 | SP |
| 26 | 34.35 | 18.3248866364 | 187.45 | 229.65 | 183.78 | 7188043 | 208.98322251 | SP |
| 52 | 39.58 | 21.7209965975 | 182.22 | 229.65 | 168.3 | 7076659 | 195.48212293 | SP |
| 156 | 53.3 | 31.6320474777 | 168.5 | 229.65 | 150.5703 | 7510269 | 179.82382033 | SP |
| 260 | 87.37 | 64.992933125 | 134.43 | 229.65 | 132.1 | 8791399 | 170.96021467 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 221.8 | 0.07 | 0.03 | 221.58 | 221.92 | 220.4 | 5230148 |
| 1721428200 | 221.73 | -4.05 | -1.79 | 221.52 | 222.68 | 221.41 | 8221857 |
| 1721341800 | 225.78 | -1.45 | -0.64 | 227.71 | 228.32 | 225.57 | 5481538 |
| 1721255400 | 227.23 | -1.06 | -0.46 | 228.79 | 229.65 | 226.67 | 8380940 |
| 1721169000 | 228.29 | 4.46 | 1.99 | 225.45 | 228.29 | 225.3 | 10647306 |
| 1721082600 | 223.83 | 0.72 | 0.32 | 223.39 | 225.59 | 223.02 | 5717607 |
| 1720823400 | 223.11 | -0.14 | -0.06 | 222.03 | 223.62 | 221.86 | 5055708 |
| 1720737000 | 223.25 | 3.89 | 1.77 | 222.65 | 224.1489 | 221.48 | 8920209 |
| 1720650600 | 219.36 | 0.8 | 0.37 | 220.14 | 220.71 | 219.16 | 5509170 |
| 1720564200 | 218.56 | 0.37 | 0.17 | 218.57 | 219.29 | 217.265 | 3816254 |
| 1720477800 | 218.19 | -2.74 | -1.24 | 219.64 | 220.04 | 217.41 | 5787736 |
| 1720218600 | 220.93 | 2.94 | 1.35 | 219.58 | 221.28 | 219.58 | 5945857 |
| 1720040640 | 217.99 | 2.43 | 1.13 | 217.34 | 218.7397 | 217.33 | 5055313 |
| 1719959400 | 215.56 | -0.01 | -0.00 | 215.33 | 216.08 | 214.6204 | 4920803 |
| 1719873000 | 215.57 | 0.58 | 0.27 | 215.25 | 216 | 214.485 | 3703006 |
| 1719613800 | 214.99 | 0 | 0.00 | 214.99 | 214.99 | 214.99 | 0 |
| 1719527400 | 214.99 | 2.41 | 1.13 | 214.71 | 215.5 | 214.45 | 4416613 |
| 1719441000 | 212.58 | -1.98 | -0.92 | 212.39 | 213.11 | 212.1204 | 4784365 |
| 1719354600 | 214.56 | -1.07 | -0.50 | 214.96 | 215.31 | 214.12 | 3687145 |
| 1719268200 | 215.63 | 0.85 | 0.40 | 215.55 | 215.94 | 215.2 | 4222619 |
| 1719009000 | 214.78 | -3.38 | -1.55 | 217.83 | 217.9 | 214.255 | 8809833 |
| 1718922600 | 218.16 | 2.69 | 1.25 | 216.32 | 218.7413 | 216.15 | 7281680 |
| 1718749800 | 215.47 | 0.86 | 0.40 | 214.38 | 215.83 | 214.04 | 4920257 |
| 1718663400 | 214.61 | -1.12 | -0.52 | 214.9 | 215.24 | 213.6 | 3540392 |
| 1718404200 | 215.73 | 2.76 | 1.30 | 215.34 | 216.04 | 214.98 | 6787695 |
| 1718317800 | 212.97 | -1.75 | -0.82 | 214.44 | 214.96 | 212.26 | 5684853 |
| 1718231400 | 214.72 | 0.57 | 0.27 | 216.47 | 216.55 | 214.2 | 5903374 |
| 1718145000 | 214.15 | 0.61 | 0.29 | 213.95 | 214.38 | 213.24 | 3858660 |
| 1718058600 | 213.54 | 1.94 | 0.92 | 213.1 | 214.02 | 212.76 | 3810868 |
| 1717799400 | 211.6 | -7.83 | -3.57 | 215.07 | 215.19 | 211.54 | 11362251 |
| 1717713000 | 219.43 | 1.61 | 0.74 | 218.36 | 219.97 | 218.1 | 5047910 |
| 1717626600 | 217.82 | 2.55 | 1.18 | 216.69 | 218.0795 | 215.93 | 5052407 |
| 1717540200 | 215.27 | -1.95 | -0.90 | 216.24 | 216.24 | 214.2 | 5507832 |
| 1717453800 | 217.22 | 1.92 | 0.89 | 215.92 | 217.82 | 215.54 | 5832879 |
| 1717194600 | 215.3 | -1.27 | -0.59 | 217.77 | 217.96 | 214.65 | 5615138 |
| 1717108200 | 216.57 | 0.41 | 0.19 | 216.69 | 217.51 | 216.41 | 2905855 |
| 1717021800 | 216.16 | -2.03 | -0.93 | 216.92 | 217.16 | 216.12 | 3892797 |
| 1716935400 | 218.19 | 2.27 | 1.05 | 218.43 | 218.59 | 217.21 | 3565270 |
| 1716589800 | 215.92 | 0.2 | 0.09 | 216.96 | 217.21 | 215.74 | 3672839 |
| 1716503400 | 215.72 | -4.39 | -1.99 | 218.78 | 219.23 | 215.66 | 8649384 |
| 1716417000 | 220.11 | -4.12 | -1.84 | 223.09 | 223.24 | 219.7407 | 8197902 |
| 1716330600 | 224.23 | -0.33 | -0.15 | 224.77 | 225.21 | 223.7 | 3903814 |
| 1716244200 | 224.56 | 0.9 | 0.40 | 223.79 | 225.66 | 223.02 | 5986903 |
| 1715985000 | 223.66 | 3.63 | 1.65 | 222.18 | 223.8501 | 221.67 | 10170311 |
| 1715898600 | 220.03 | -0.86 | -0.39 | 220.14 | 220.585 | 219.41 | 4046583 |
| 1715812200 | 220.89 | 2.8 | 1.28 | 219.06 | 221.19 | 217.65 | 9721019 |
| 1715725800 | 218.09 | 1.83 | 0.85 | 217.31 | 218.3795 | 216.98 | 4335544 |
| 1715639400 | 216.26 | -2.45 | -1.12 | 217.06 | 217.31 | 215.8 | 4676077 |
| 1715380200 | 218.71 | 1.76 | 0.81 | 219.22 | 219.6 | 218.08 | 8699607 |
| 1715293800 | 216.95 | 3.37 | 1.58 | 214.48 | 216.95 | 214.44 | 7729784 |
| 1715207400 | 213.58 | -0.63 | -0.29 | 213.62 | 214.8 | 213.5 | 4262992 |
| 1715121000 | 214.21 | -0.99 | -0.46 | 214.52 | 214.93 | 213.88 | 5379957 |
| 1715034600 | 215.2 | 2.24 | 1.05 | 215.14 | 215.91 | 214.47 | 6541625 |
| 1714775400 | 212.96 | -0.17 | -0.08 | 212.89 | 213.225 | 210.71 | 8319955 |
| 1714689000 | 213.13 | -0.66 | -0.31 | 211.9 | 213.705 | 211.49 | 6285439 |
| 1714602600 | 213.79 | 1.92 | 0.91 | 212.96 | 215.5 | 212.41 | 10369158 |
| 1714516200 | 211.87 | -4.31 | -1.99 | 213.38 | 214.1271 | 211.8 | 10403861 |
| 1714429800 | 216.18 | -0.44 | -0.20 | 216.02 | 217.215 | 215.25 | 6129377 |
| 1714170600 | 216.62 | 0.7 | 0.32 | 216.77 | 217.0676 | 215.53 | 5800685 |
| 1714084200 | 215.92 | 1.28 | 0.60 | 214.47 | 217.05 | 214.3357 | 6605134 |
| 1713997800 | 214.64 | -0.4 | -0.19 | 214.76 | 216.35 | 214.36 | 5736159 |
| 1713911400 | 215.04 | -0.53 | -0.25 | 213.96 | 215.86 | 213.87 | 10733823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
