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 | -1.665 | -0.734564224737 | 226.665 | 233.825 | 222.05 | 4585255 | 227.30659057 | CS |
| 4 | 17.32 | 8.33975346687 | 207.68 | 247.1 | 200.8 | 4493487 | 227.17852695 | CS |
| 12 | 10.15 | 4.72422620433 | 214.85 | 247.1 | 200.8 | 3679979 | 219.42833567 | CS |
| 26 | 7.99 | 3.68185797889 | 217.01 | 247.1 | 200.8 | 3208829 | 221.1614993 | CS |
| 52 | 31.32 | 16.1710037175 | 193.68 | 247.1 | 182.57 | 3267663 | 218.25520728 | CS |
| 156 | 67.98 | 43.2938479175 | 157.02 | 247.1 | 133.48 | 3382546 | 186.66816529 | CS |
| 260 | 125.39 | 125.880935649 | 99.61 | 247.1 | 79.075 | 3368525 | 170.36721687 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 225.86 | 3.09 | 1.39 | 223.59 | 226.655 | 219.74 | 4061492 |
| 1741304100 | 222.77 | -6.7 | -2.92 | 225.68 | 228.87 | 222.05 | 4832300 |
| 1741217700 | 229.47 | 3.29 | 1.45 | 227.18 | 229.86 | 222.6991 | 3926795 |
| 1741131300 | 226.18 | -2.35 | -1.03 | 230.46 | 231.44 | 223.9 | 4742425 |
| 1741044900 | 228.53 | -1.53 | -0.67 | 232.66 | 233.825 | 225.67 | 4999788 |
| 1740785700 | 230.06 | 6.21 | 2.77 | 226.24 | 230.12 | 223.05 | 4629311 |
| 1740699300 | 223.85 | -9.88 | -4.23 | 233.265 | 234.23 | 223.5 | 4480042 |
| 1740612900 | 233.73 | -1.57 | -0.67 | 235.04 | 236.38 | 231.83 | 2907600 |
| 1740526500 | 235.3 | -1.69 | -0.71 | 237.795 | 238.33 | 234.38 | 4136069 |
| 1740440100 | 236.99 | -1.92 | -0.80 | 240.28 | 240.64 | 236.21 | 4777143 |
| 1740180900 | 238.91 | -4.91 | -2.01 | 244.93 | 246.08 | 237.76 | 6176511 |
| 1740094500 | 243.82 | 2.16 | 0.89 | 243.54 | 247.1 | 242.595 | 5889779 |
| 1740008100 | 241.66 | 21.44 | 9.74 | 230.76 | 242.51 | 224.1 | 9772272 |
| 1739921700 | 220.22 | 5.61 | 2.61 | 217.12 | 220.51 | 215.77 | 7069242 |
| 1739576100 | 214.61 | 5.27 | 2.52 | 211.24 | 215.15 | 210.63 | 3938577 |
| 1739489700 | 209.34 | 4.21 | 2.05 | 204.99 | 209.65 | 204.99 | 3134025 |
| 1739403300 | 205.13 | 1.67 | 0.82 | 201.01 | 205.4 | 200.8 | 2411507 |
| 1739316900 | 203.46 | -1.4 | -0.68 | 202.93 | 206.62 | 203.03 | 2335759 |
| 1739230500 | 204.86 | -0.35 | -0.17 | 206.58 | 207.205 | 202.97 | 2819824 |
| 1738971300 | 205.21 | -2.62 | -1.26 | 207.68 | 209.545 | 203.74 | 3231712 |
| 1738884900 | 207.83 | -1.97 | -0.94 | 208.73 | 210.51 | 205.7485 | 2714629 |
| 1738798500 | 209.8 | 3.79 | 1.84 | 205.43 | 210.55 | 204.16 | 4514073 |
| 1738712100 | 206.01 | 0.77 | 0.38 | 204.6 | 208.35 | 204.07 | 4649954 |
| 1738625700 | 205.24 | -6.65 | -3.14 | 209.29 | 209.65 | 202.765 | 4478267 |
| 1738366500 | 211.89 | -0.51 | -0.24 | 211.71 | 217.62 | 210.9101 | 3478806 |
| 1738280100 | 212.4 | 2.49 | 1.19 | 210.23 | 213.065 | 209.26 | 2968693 |
| 1738193700 | 209.91 | 0.39 | 0.19 | 211.2 | 211.87 | 209.01 | 2257310 |
| 1738107300 | 209.52 | -5.9 | -2.74 | 213.4 | 213.47 | 207.9 | 3729563 |
| 1738020900 | 215.42 | -1.95 | -0.90 | 216.54 | 220.8175 | 213.64 | 7050820 |
| 1737761700 | 217.37 | -6.71 | -2.99 | 224.62 | 225.425 | 217.13 | 3870562 |
| 1737675300 | 224.08 | 0 | 0.00 | 224.08 | 224.08 | 224.08 | 0 |
| 1737588900 | 224.08 | 2.63 | 1.19 | 221.45 | 226.22 | 221.15 | 2801858 |
| 1737502500 | 221.45 | 2.29 | 1.04 | 219.23 | 223.65 | 219.23 | 4088540 |
| 1737156900 | 219.16 | 4.14 | 1.93 | 220.56 | 220.635 | 217.84 | 2871220 |
| 1737070500 | 215.02 | -3.2 | -1.47 | 218.3 | 218.3 | 212.71 | 3116004 |
| 1736984100 | 218.22 | 3.57 | 1.66 | 218.9 | 219.59 | 215.7 | 3332290 |
| 1736897700 | 214.65 | 1.7 | 0.80 | 213.16 | 214.83 | 211.54 | 1634456 |
| 1736811300 | 212.95 | 0.58 | 0.27 | 209.34 | 213.37 | 208.09 | 3945727 |
| 1736552100 | 212.37 | -8.07 | -3.66 | 217.54 | 219.37 | 211.79 | 4108346 |
| 1736379300 | 220.44 | 4.57 | 2.12 | 215.4 | 221.16 | 212.63 | 3096261 |
| 1736292900 | 215.87 | -2.13 | -0.98 | 219.79 | 220.28 | 214.3 | 3572974 |
| 1736206500 | 218 | 2.63 | 1.22 | 215.33 | 221.53 | 214.775 | 2487343 |
| 1735947300 | 215.37 | 4.02 | 1.90 | 211.93 | 216.11 | 210.395 | 2546792 |
| 1735860900 | 211.35 | -1.11 | -0.52 | 215.49 | 217.25 | 209.75 | 2399132 |
| 1735688100 | 212.46 | -0.1 | -0.05 | 214 | 214.55 | 211.07 | 1609095 |
| 1735601700 | 212.56 | -4.43 | -2.04 | 215.73 | 215.73 | 211.025 | 2576569 |
| 1735342500 | 216.99 | -1.07 | -0.49 | 217.43 | 218.25 | 215.24 | 1926721 |
| 1735256100 | 218.06 | -0.03 | -0.01 | 215.39 | 219.07 | 215.39 | 1189051 |
| 1735077840 | 218.09 | 3.2 | 1.49 | 215.91 | 218.21 | 213.67 | 1063513 |
| 1734996900 | 214.89 | 3.11 | 1.47 | 211.93 | 215.58 | 211.545 | 2477080 |
| 1734737700 | 211.78 | 4 | 1.93 | 206.28 | 213.245 | 205.83 | 6601960 |
| 1734651300 | 207.78 | 0.01 | 0.00 | 209.25 | 210.61 | 207.23 | 3941951 |
| 1734564900 | 207.77 | -6.05 | -2.83 | 215.16 | 218.95 | 207.26 | 4075602 |
| 1734478500 | 213.82 | -2.49 | -1.15 | 216.24 | 217.93 | 212.36 | 3240499 |
| 1734392100 | 216.31 | -0.3 | -0.14 | 214.92 | 217.79 | 213.66 | 3410004 |
| 1734132900 | 216.61 | -1.11 | -0.51 | 215.41 | 217.97 | 213.75 | 3067545 |
| 1734046500 | 217.72 | 0.6 | 0.28 | 215.15 | 218.73 | 214.644 | 2993716 |
| 1733960100 | 217.12 | 1.51 | 0.70 | 216.03 | 219.04 | 215.559 | 3839237 |
| 1733873700 | 215.61 | -3.43 | -1.57 | 219.04 | 219.67 | 214.5 | 2679100 |
| 1733787300 | 219.04 | 0.84 | 0.38 | 215.97 | 223.55 | 215.16 | 2467872 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
