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 | -12.58 | -5.83109298229 | 215.74 | 217.4 | 200.96 | 40056 | 207.9220491 | SP |
| 4 | -13.71 | -6.32175957947 | 216.87 | 221.7089 | 200.96 | 26016 | 212.89412533 | SP |
| 12 | -25.54 | -11.1674682991 | 228.7 | 230.075 | 200.96 | 29200 | 214.30226551 | SP |
| 26 | -2.99 | -1.45040019403 | 206.15 | 231.125 | 190.06 | 31198 | 212.12257432 | SP |
| 52 | 15.55 | 8.28847076382 | 187.61 | 231.125 | 177.045 | 31153 | 203.07406428 | SP |
| 156 | 20.45 | 11.1926002956 | 182.71 | 231.125 | 140.37 | 24871 | 181.78460472 | SP |
| 260 | 51.22 | 33.7106752666 | 151.94 | 247.55 | 94.2994 | 24455 | 186.86271793 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 203.16 | -1.57 | -0.77 | 204.13 | 204.99 | 200.96 | 54469 |
| 1740440100 | 204.73 | -1.81 | -0.88 | 207.05 | 207.05 | 203.56 | 43113 |
| 1740180900 | 206.54 | -7.95 | -3.71 | 215.24 | 215.24 | 206.363 | 37834 |
| 1740094500 | 214.49 | -1.96 | -0.91 | 216.51 | 216.51 | 213.2545 | 52984 |
| 1740008100 | 216.45 | -0.44 | -0.20 | 215.74 | 217.4 | 215.52 | 11878 |
| 1739921700 | 216.89 | 1.37 | 0.64 | 215.71 | 217.4828 | 215.69 | 15227 |
| 1739576100 | 215.52 | -0.55 | -0.25 | 216.47 | 216.8762 | 215.2836 | 15349 |
| 1739489700 | 216.07 | 2.53 | 1.18 | 214.7 | 216.07 | 213.345 | 17229 |
| 1739403300 | 213.54 | -1 | -0.47 | 211.06 | 213.6251 | 211 | 20255 |
| 1739316900 | 214.54 | -2.85 | -1.31 | 215.25 | 215.72 | 214.149 | 11336 |
| 1739230500 | 217.39 | 1.1 | 0.51 | 217.9 | 217.9 | 216.25 | 15719 |
| 1738971300 | 216.29 | -2.44 | -1.12 | 219.37 | 220 | 215.82 | 29969 |
| 1738884900 | 218.73 | -1.61 | -0.73 | 221.54 | 221.7089 | 217.735 | 13808 |
| 1738798500 | 220.34 | 3.05 | 1.40 | 218.09 | 220.34 | 217.86 | 18103 |
| 1738712100 | 217.29 | 2.8 | 1.31 | 214.7 | 217.52 | 214.7 | 17472 |
| 1738625700 | 214.485 | -2.12 | -0.98 | 210.92 | 215.57 | 210.8501 | 60984 |
| 1738366500 | 216.6 | -1.85 | -0.85 | 219.35 | 220.5 | 215.91 | 21983 |
| 1738280100 | 218.45 | 1.93 | 0.89 | 218.63 | 219.65 | 217.7214 | 16786 |
| 1738193700 | 216.52 | -0.25 | -0.12 | 216.87 | 218.045 | 215.08 | 19809 |
| 1738107300 | 216.77 | 1.52 | 0.71 | 216.32 | 217.165 | 214.62 | 25085 |
| 1738020900 | 215.25 | -4.45 | -2.03 | 215.49 | 218.432 | 213.66 | 21298 |
| 1737761700 | 219.7 | 0.04 | 0.02 | 220.9 | 221.42 | 219.12 | 14178 |
| 1737675300 | 219.66 | 0 | 0.00 | 219.66 | 219.66 | 219.66 | 0 |
| 1737588900 | 219.66 | -0.74 | -0.34 | 220.77 | 221 | 219.405 | 17679 |
| 1737502500 | 220.4 | 5.15 | 2.39 | 217.42 | 220.4 | 216.66 | 34519 |
| 1737156900 | 215.25 | 0.88 | 0.41 | 216.66 | 216.66 | 214.78 | 26459 |
| 1737070500 | 214.37 | 0.95 | 0.45 | 214.13 | 214.85 | 212.94 | 15448 |
| 1736984100 | 213.42 | 4.2 | 2.01 | 214.16 | 214.69 | 213.0312 | 24435 |
| 1736897700 | 209.22 | 1.59 | 0.77 | 210.31 | 210.72 | 207.45 | 15014 |
| 1736811300 | 207.63 | -0.23 | -0.11 | 204.84 | 207.72 | 204.18 | 40556 |
| 1736552100 | 207.86 | -4.8 | -2.26 | 209.37 | 209.37 | 206.74 | 47681 |
| 1736379300 | 212.66 | -1.37 | -0.64 | 212.03 | 212.8322 | 209.8 | 22461 |
| 1736292900 | 214.03 | -1.36 | -0.63 | 217.12 | 217.22 | 212.41 | 22301 |
| 1736206500 | 215.39 | 0.34 | 0.16 | 217.13 | 217.53 | 215.241 | 28569 |
| 1735947300 | 215.05 | 4 | 1.90 | 212.05 | 215.31 | 212.05 | 25000 |
| 1735860900 | 211.05 | 0.91 | 0.43 | 211.75 | 213.54 | 209.51 | 35701 |
| 1735688100 | 210.14 | -0.07 | -0.03 | 211.96 | 212.605 | 209.62 | 77359 |
| 1735601700 | 210.21 | -2.42 | -1.14 | 210.02 | 211.4228 | 207.41 | 64363 |
| 1735342500 | 212.63 | -3.72 | -1.72 | 214.9 | 215.3 | 210.57 | 19664 |
| 1735256100 | 216.35 | 2.65 | 1.24 | 212.79 | 216.38 | 211.88 | 27863 |
| 1735077840 | 213.7 | 2.13 | 1.01 | 212.28 | 213.7 | 210.865 | 20285 |
| 1734996900 | 211.57 | -1.12 | -0.53 | 213.03 | 213.03 | 209.95 | 32108 |
| 1734737700 | 212.69 | 2.01 | 0.95 | 209.37 | 215.13 | 209.2599 | 64484 |
| 1734651300 | 210.68 | -0.24 | -0.11 | 213.62 | 214.34 | 209.77151 | 65964 |
| 1734564900 | 210.92 | -9.71 | -4.40 | 221.56 | 222.76 | 209.23 | 73224 |
| 1734478500 | 220.63 | -2.49 | -1.12 | 222.18 | 222.47 | 219.9946 | 29908 |
| 1734392100 | 223.12 | 2.56 | 1.16 | 221.15 | 224 | 220.33 | 26149 |
| 1734132900 | 220.56 | -1.68 | -0.76 | 222.79 | 222.79 | 220 | 28175 |
| 1734046500 | 222.24 | -3.56 | -1.58 | 225.02 | 225.3651 | 222.22 | 19963 |
| 1733960100 | 225.8 | 1.21 | 0.54 | 226.9 | 226.9109 | 224.81 | 20634 |
| 1733873700 | 224.59 | -1.28 | -0.57 | 225.93 | 226.23 | 224.0613 | 12905 |
| 1733787300 | 225.87 | -2.14 | -0.94 | 229.64 | 229.64 | 225.6434 | 17825 |
| 1733528100 | 228.01 | 1.69 | 0.75 | 228.26 | 228.6 | 227.53 | 19412 |
| 1733441700 | 226.32 | -3.39 | -1.48 | 229.23 | 229.23 | 226.11 | 17733 |
| 1733355300 | 229.71 | 1.71 | 0.75 | 228.7 | 230.075 | 227.99 | 28087 |
| 1733268900 | 228 | -1.37 | -0.60 | 229.27 | 229.3 | 227.34 | 15785 |
| 1733182500 | 229.37 | -0.39 | -0.17 | 230.54 | 230.54 | 228.29 | 34679 |
| 1732917840 | 229.76 | 1.75 | 0.77 | 229.75 | 230.3218 | 229.25 | 11656 |
| 1732750500 | 228.01 | -0.19 | -0.08 | 229.52 | 230.25 | 227.25 | 21230 |
| 1732664100 | 228.2 | -1.18 | -0.51 | 229.12 | 229.12 | 227.4157 | 29439 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
