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 | 5.49 | 2.9267512528 | 187.58 | 197.435 | 186.02 | 284631 | 190.96324895 | CS |
| 4 | 26.94 | 16.2162162162 | 166.13 | 197.435 | 164.75 | 237631 | 182.97722312 | CS |
| 12 | 3.72 | 1.96461579086 | 189.35 | 200.58 | 164.75 | 218552 | 185.73969379 | CS |
| 26 | 3.48 | 1.83553984915 | 189.59 | 218.61 | 164.75 | 193352 | 190.3903337 | CS |
| 52 | 16.01 | 9.04213261041 | 177.06 | 218.74 | 160.58 | 182754 | 187.32066945 | CS |
| 156 | 50.58 | 35.4972278756 | 142.49 | 218.74 | 96.41 | 165452 | 158.65450897 | CS |
| 260 | 136.5 | 241.29397207 | 56.57 | 218.74 | 31.28 | 183444 | 125.8572555 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 193.07 | 0.5 | 0.26 | 194 | 194.9089 | 192.2 | 82216 |
| 1732750500 | 192.57 | -0.76 | -0.39 | 193.03 | 194.86 | 189.665 | 157390 |
| 1732664100 | 193.325 | -0.07 | -0.03 | 191.71 | 194.57 | 190.81 | 174182 |
| 1732577700 | 193.39 | 4.26 | 2.25 | 190 | 197.435 | 189.84 | 313823 |
| 1732318500 | 189.13 | 2.81 | 1.51 | 187.58 | 190.25 | 186.02 | 388881 |
| 1732232100 | 186.32 | 6.45 | 3.59 | 180.87 | 186.55 | 180.75 | 206257 |
| 1732145700 | 179.87 | 2.34 | 1.32 | 178.03 | 179.95 | 176.15 | 303178 |
| 1732059300 | 177.53 | 1.27 | 0.72 | 174.68 | 178.26 | 174.105 | 185182 |
| 1731972900 | 176.26 | -0.33 | -0.19 | 177.22 | 178.89 | 175.85 | 175214 |
| 1731713700 | 176.59 | -3.15 | -1.75 | 180.35 | 180.35 | 174.32 | 215899 |
| 1731627300 | 179.74 | -6.93 | -3.71 | 186.93 | 187.26 | 179.22 | 167120 |
| 1731540900 | 186.67 | -0.1 | -0.05 | 187.14 | 191.45 | 185.75 | 164910 |
| 1731454500 | 186.77 | -0.4 | -0.21 | 186.34 | 188.51 | 186.24 | 174350 |
| 1731368100 | 187.17 | 1.94 | 1.05 | 185.54 | 188.855 | 185.54 | 127577 |
| 1731108900 | 185.23 | -0.04 | -0.02 | 185.85 | 186.6 | 182.92 | 245541 |
| 1731022500 | 185.27 | 1.65 | 0.90 | 183.64 | 185.7 | 180.69 | 285143 |
| 1730936100 | 183.62 | 12.41 | 7.25 | 180.77 | 183.875 | 179.1 | 373370 |
| 1730849700 | 171.21 | 4.01 | 2.40 | 166.66 | 171.81 | 165.88 | 266299 |
| 1730763300 | 167.19999 | 0.73 | 0.44 | 165.63999 | 168.185 | 165 | 175602 |
| 1730500500 | 166.47 | 1.47 | 0.89 | 166.13 | 167.97 | 164.75 | 263828 |
| 1730414100 | 165 | -3.98 | -2.36 | 168.46 | 168.705 | 164.97999 | 362569 |
| 1730327700 | 168.98 | -3.82 | -2.21 | 173.43 | 175 | 168.92 | 295969 |
| 1730241300 | 172.8 | 1.79 | 1.05 | 171.05 | 173.72 | 169.98 | 312061 |
| 1730154900 | 171.01 | 0.52 | 0.31 | 172.64 | 173.75 | 170.89 | 289890 |
| 1729895700 | 170.49 | -20.49 | -10.73 | 190.71 | 191.36 | 169.18 | 636486 |
| 1729809300 | 190.98 | 1.23 | 0.65 | 189.68 | 192.61 | 189.615 | 200540 |
| 1729722900 | 189.75 | -1.68 | -0.88 | 190.5 | 190.96 | 188.52 | 160727 |
| 1729636500 | 191.43 | -1.52 | -0.79 | 191.99 | 193.94 | 191.105 | 180279 |
| 1729550100 | 192.95 | 0.13 | 0.07 | 192.06 | 193.159 | 190.17 | 151935 |
| 1729290900 | 192.82 | -1.51 | -0.78 | 194.77 | 196.37 | 192.61 | 154168 |
| 1729204500 | 194.33 | -1.71 | -0.87 | 196.62 | 197.13 | 193.545 | 99932 |
| 1729118100 | 196.04 | 0.22 | 0.11 | 197.8 | 197.8 | 194.72 | 105365 |
| 1729031700 | 195.82 | 0.01 | 0.01 | 195.61 | 198.35 | 195.285 | 143560 |
| 1728945300 | 195.81 | -3 | -1.51 | 199.32 | 200.58 | 194.845 | 153561 |
| 1728686100 | 198.81 | 3.5 | 1.79 | 195.79 | 199.6 | 195.79 | 166046 |
| 1728599700 | 195.31 | -3.08 | -1.55 | 195.84 | 196.35 | 193.165 | 193176 |
| 1728513300 | 198.39 | 5.79 | 3.01 | 192.83 | 200.07 | 192.83 | 271110 |
| 1728426900 | 192.6 | 2.91 | 1.53 | 190 | 193.32 | 189.32 | 227726 |
| 1728340500 | 189.69 | -0.63 | -0.33 | 188.64 | 189.86 | 187.8232 | 142297 |
| 1728081300 | 190.32 | 4.96 | 2.68 | 188.46 | 190.5847 | 186.76 | 166341 |
| 1727994900 | 185.36 | -4.25 | -2.24 | 188.77 | 188.9 | 184.6806 | 217047 |
| 1727908500 | 189.61 | -1.96 | -1.02 | 190.07 | 193.21 | 189.54 | 131719 |
| 1727822100 | 191.57 | -2.6 | -1.34 | 193.29 | 194.79 | 189.37 | 130232 |
| 1727735700 | 194.17 | 1.92 | 1.00 | 190.82 | 194.9663 | 190.82 | 180259 |
| 1727476500 | 192.25 | 0.91 | 0.48 | 193.18 | 195.19 | 191.02 | 165173 |
| 1727390100 | 191.34 | 1.58 | 0.83 | 192.08 | 192.27 | 188.96 | 314907 |
| 1727303700 | 189.76 | -5.34 | -2.74 | 195.05 | 195.05 | 189.75 | 129901 |
| 1727217300 | 195.1 | -0.21 | -0.11 | 195 | 196.36 | 193.22 | 128756 |
| 1727130900 | 195.31 | -0.02 | -0.01 | 196.9 | 197.1 | 193.635 | 169861 |
| 1726871700 | 195.33 | -0.32 | -0.16 | 196.74 | 197.48 | 194.61 | 781815 |
| 1726785300 | 195.65 | 2.84 | 1.47 | 198.78 | 198.78 | 194.065 | 204818 |
| 1726698900 | 192.81 | 0.63 | 0.33 | 191.95 | 200 | 190.54 | 209118 |
| 1726612500 | 192.18 | -1.1 | -0.57 | 195.17 | 195.17 | 191.65 | 134731 |
| 1726526100 | 193.28 | 0.43 | 0.22 | 193.87 | 194.81 | 191.48 | 154544 |
| 1726266900 | 192.85 | 4.72 | 2.51 | 190.6 | 195 | 189.15 | 127036 |
| 1726180500 | 188.13 | 1.24 | 0.66 | 188.43 | 188.945 | 186.34 | 113112 |
| 1726094100 | 186.89 | 1.01 | 0.54 | 185.58 | 187.575 | 183.81 | 210921 |
| 1726007700 | 185.88 | -0.19 | -0.10 | 187.08 | 187.73 | 183.45 | 104429 |
| 1725921300 | 186.07 | 0.22 | 0.12 | 185.32 | 188.15 | 184.62 | 167385 |
| 1725662100 | 185.85 | -2.75 | -1.46 | 189.35 | 191.32 | 184.4105 | 171000 |
| 1725575700 | 188.6 | -1.45 | -0.76 | 189.82 | 191.65 | 187.96 | 104703 |
| 1725489300 | 190.05 | -1.13 | -0.59 | 189.34 | 191.4 | 188 | 105324 |
| 1725402900 | 191.18 | -8.56 | -4.29 | 198.58 | 200.5263 | 190.28 | 139020 |
| 1725057300 | 199.74 | 1.38 | 0.70 | 198.87 | 201.1 | 197.11 | 279119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
