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 | -3.11 | -1.5056158017 | 206.56 | 208.76 | 198.7183 | 212241 | 202.05848845 | SP |
| 4 | -18.31 | -8.25667388167 | 221.76 | 222.75 | 198.7183 | 173668 | 210.10678341 | SP |
| 12 | -8.31 | -3.92425387231 | 211.76 | 222.75 | 198.7183 | 130301 | 213.3093135 | SP |
| 26 | 1.37 | 0.677949326999 | 202.08 | 222.75 | 198.7183 | 94114 | 212.39856709 | SP |
| 52 | 18.29 | 9.8779434003 | 185.16 | 222.75 | 176.6581 | 85711 | 202.8002161 | SP |
| 156 | 56.14 | 38.1101079356 | 147.31 | 222.75 | 121.302 | 99990 | 162.90710447 | SP |
| 260 | 119.67 | 142.83838625 | 83.78 | 222.75 | 77.635 | 108935 | 147.48787298 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 203.45 | 4.25 | 2.13 | 200.89 | 203.69 | 200.84 | 193803 |
| 1741905000 | 199.2 | -2.86 | -1.42 | 201.97 | 201.97 | 198.7183 | 290722 |
| 1741818600 | 202.06 | 1.23 | 0.61 | 203.09 | 203.475 | 200.23 | 166461 |
| 1741732200 | 200.83 | -1.31 | -0.65 | 201.47 | 203.06 | 199.18 | 262720 |
| 1741645800 | 202.14 | -6.09 | -2.92 | 204.99 | 205.39 | 200.3515 | 171141 |
| 1741390200 | 208.23 | 1 | 0.48 | 206.56 | 208.76 | 204.555 | 190743 |
| 1741303800 | 207.23 | -4.02 | -1.90 | 208.48 | 210.1599 | 206.41 | 207008 |
| 1741217400 | 211.25 | 2.24 | 1.07 | 208.9 | 211.99 | 207.68 | 230811 |
| 1741131000 | 209.01 | -2.42 | -1.14 | 209.52 | 212.03 | 207.11 | 224394 |
| 1741044600 | 211.43 | -3.88 | -1.80 | 215.9 | 216.445 | 209.8402 | 236183 |
| 1740785400 | 215.31 | 3.62 | 1.71 | 211.75 | 215.425 | 210.91 | 147705 |
| 1740699000 | 211.69 | -3.75 | -1.74 | 216.34 | 216.89 | 211.69 | 369568 |
| 1740612600 | 215.44 | 0.19 | 0.09 | 216.03 | 217.2036 | 214.45 | 122804 |
| 1740526200 | 215.25 | -1.4 | -0.65 | 216.47 | 216.8699 | 213.5712 | 100833 |
| 1740439800 | 216.65 | -1.2 | -0.55 | 218.65 | 218.94 | 216.5308 | 88608 |
| 1740180600 | 217.85 | -3.89 | -1.75 | 221.54 | 221.54 | 217.78 | 101626 |
| 1740094200 | 221.74 | -0.95 | -0.43 | 222.15 | 222.18 | 220.66 | 66894 |
| 1740007800 | 222.69 | 0.57 | 0.26 | 221.73 | 222.75 | 221.44 | 89477 |
| 1739921400 | 222.12 | 0.34 | 0.15 | 221.97 | 222.12 | 220.94 | 175710 |
| 1739575800 | 221.78 | 0.08 | 0.04 | 221.76 | 222.01 | 221.4985 | 76867 |
| 1739489400 | 221.7 | 2.61 | 1.19 | 219.51 | 221.71 | 219.45 | 90365 |
| 1739403000 | 219.09 | -0.6 | -0.27 | 217.77 | 219.4177 | 217.34 | 79004 |
| 1739316600 | 219.69 | 0.32 | 0.15 | 218.65 | 219.87 | 218.65 | 49700 |
| 1739230200 | 219.37 | 1.51 | 0.69 | 219.07 | 219.7076 | 218.76 | 93805 |
| 1738971000 | 217.86 | -2.25 | -1.02 | 220.17 | 220.545 | 217.75 | 119383 |
| 1738884600 | 220.11 | 0.97 | 0.44 | 219.65 | 220.11 | 218.83 | 93390 |
| 1738798200 | 219.14 | 0.67 | 0.31 | 217.71 | 219.17 | 217.21 | 117315 |
| 1738711800 | 218.47 | 1.68 | 0.77 | 216.63 | 218.58 | 216.63 | 84037 |
| 1738625400 | 216.79 | -1.58 | -0.72 | 214.59 | 217.7089 | 214.17 | 156778 |
| 1738366200 | 218.37 | -0.93 | -0.42 | 220.51 | 221.36 | 218.04 | 114622 |
| 1738279800 | 219.3 | 0.88 | 0.40 | 218.78 | 219.73 | 217.84 | 77007 |
| 1738193400 | 218.42 | -0.97 | -0.44 | 219.06 | 219.075 | 217.4101 | 90816 |
| 1738107000 | 219.39 | 2.33 | 1.07 | 217.61 | 219.6782 | 216.52 | 107465 |
| 1738020600 | 217.06 | -3.44 | -1.56 | 214.94 | 217.235 | 214.94 | 134110 |
| 1737761400 | 220.5 | 0.59 | 0.27 | 221.21 | 221.53 | 220.05 | 89783 |
| 1737675000 | 219.91 | 0 | 0.00 | 219.91 | 219.91 | 219.91 | 0 |
| 1737588600 | 219.91 | 1.71 | 0.78 | 219.56 | 220.3582 | 219.5 | 94089 |
| 1737502200 | 218.2 | 1.75 | 0.81 | 217.36 | 218.2299 | 216.5601 | 110626 |
| 1737156600 | 216.45 | 2.47 | 1.15 | 216.67 | 217.0402 | 215.78 | 89521 |
| 1737070200 | 213.98 | -0.88 | -0.41 | 215.43 | 215.43 | 213.87 | 97852 |
| 1736983800 | 214.86 | 4.22 | 2.00 | 213.71 | 215.319 | 213.15 | 149852 |
| 1736897400 | 210.64 | -0.15 | -0.07 | 211.98 | 212 | 209.48 | 118904 |
| 1736811000 | 210.79 | 0.06 | 0.03 | 208.68 | 210.9 | 208.63 | 122635 |
| 1736551800 | 210.73 | -3.19 | -1.49 | 212.84 | 212.84 | 209.9001 | 219920 |
| 1736379000 | 213.92 | 0.23 | 0.11 | 214.01 | 214.44 | 212.48 | 151349 |
| 1736292600 | 213.69 | -2.8 | -1.29 | 217.3 | 217.3 | 213.12 | 108580 |
| 1736206200 | 216.49 | 1.57 | 0.73 | 216.65 | 217.93 | 215.815 | 100208 |
| 1735947000 | 214.92 | 2.71 | 1.28 | 213.33 | 215.1062 | 213.15 | 90557 |
| 1735860600 | 212.21 | -0.45 | -0.21 | 213.74 | 214.43 | 210.739 | 189277 |
| 1735687800 | 212.66 | -1.07 | -0.50 | 214.32 | 214.46 | 212.24 | 97931 |
| 1735601400 | 213.73 | -2.53 | -1.17 | 213.58 | 214.89 | 212.45 | 70450 |
| 1735342200 | 216.26 | -2.4 | -1.10 | 217.35 | 217.3775 | 214.62 | 91787 |
| 1735255800 | 218.66 | -0.06 | -0.03 | 218.29 | 219.07 | 217.77 | 86288 |
| 1735077840 | 218.72 | 2.62 | 1.21 | 216.51 | 218.72 | 216.51 | 60284 |
| 1734996600 | 216.1 | 0.95 | 0.44 | 214.68 | 216.3634 | 213.6736 | 97118 |
| 1734737400 | 215.15 | 2.25 | 1.06 | 211.98 | 216.95 | 211.52706 | 139387 |
| 1734651000 | 212.9 | 0.09 | 0.04 | 214.98 | 215.21 | 212.82 | 126925 |
| 1734564600 | 212.81 | -6.58 | -3.00 | 219.51 | 220.1559 | 212.81 | 111734 |
| 1734478200 | 219.39 | -0.79 | -0.36 | 219.29 | 219.6699 | 218.795 | 74996 |
| 1734391800 | 220.18 | 1.23 | 0.56 | 219.67 | 220.49 | 219.4878 | 59641 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
