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 | 3.25 | 1.67967336813 | 193.49 | 196.99 | 192.37 | 357197 | 194.18651072 | CS |
| 4 | 3.17 | 1.63765046237 | 193.57 | 199.5 | 186.64 | 353039 | 193.93987521 | CS |
| 12 | 30.18 | 18.1195965418 | 166.56 | 199.5 | 160.12 | 346702 | 180.62556368 | CS |
| 26 | 16.51 | 9.16051711702 | 180.23 | 199.5 | 160.12 | 340668 | 177.31806277 | CS |
| 52 | 51.89 | 35.823265447 | 144.85 | 199.5 | 141.83 | 361934 | 170.99107211 | CS |
| 156 | 35.76 | 22.2139396198 | 160.98 | 199.5 | 104.49 | 411592 | 154.59006324 | CS |
| 260 | 70.37 | 55.6856848936 | 126.37 | 199.5 | 76.27 | 413967 | 143.76239611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 194.27 | 0.25 | 0.13 | 194.1 | 195.45 | 193.175 | 770923 |
| 1726785600 | 194.02 | 0.2 | 0.10 | 195.1 | 195.565 | 192.37 | 322358 |
| 1726699200 | 193.82 | -1.92 | -0.98 | 196.17 | 196.99 | 193.77 | 197108 |
| 1726612800 | 195.74 | 2.82 | 1.46 | 193.23 | 195.79 | 192.665 | 249664 |
| 1726526400 | 192.92 | 0.68 | 0.35 | 193.49 | 194.87 | 192.61 | 256287 |
| 1726267200 | 192.24 | 0.93 | 0.49 | 191.91 | 192.95 | 191.1 | 350343 |
| 1726180800 | 191.31 | 1.99 | 1.05 | 189.03 | 191.91 | 188.65 | 243502 |
| 1726094400 | 189.32 | -2.45 | -1.28 | 190.39 | 191.649 | 186.64 | 362279 |
| 1726008000 | 191.77 | -1.49 | -0.77 | 194 | 194.17 | 191.25 | 255764 |
| 1725921600 | 193.26 | 0.68 | 0.35 | 193.76 | 195.94 | 192.625 | 551165 |
| 1725662400 | 192.58 | -2.28 | -1.17 | 194.58 | 196.375 | 192.07 | 365543 |
| 1725576000 | 194.86 | -2.32 | -1.18 | 197.89 | 197.89 | 193.68 | 501570 |
| 1725489600 | 197.18 | 0.39 | 0.20 | 197.53 | 199.5 | 196.75 | 340271 |
| 1725403200 | 196.79 | 0.44 | 0.22 | 196.38 | 197.6762 | 195.92 | 339692 |
| 1725057600 | 196.35 | 0.99 | 0.51 | 195.57 | 196.755 | 194.6 | 507778 |
| 1724971200 | 195.36 | 1.36 | 0.70 | 194.51 | 197.265 | 193.15 | 248084 |
| 1724884800 | 194 | -0.1 | -0.05 | 194.27 | 195.5 | 192.04 | 407663 |
| 1724798400 | 194.1 | 1.34 | 0.70 | 192.88 | 194.51 | 191.97 | 236780 |
| 1724712000 | 192.76 | -0.25 | -0.13 | 193.57 | 194.745 | 192.395 | 227362 |
| 1724452800 | 193.01 | 3.26 | 1.72 | 190.81 | 193.69 | 189.775 | 290656 |
| 1724366400 | 189.75 | -0.08 | -0.04 | 188 | 190.24 | 187.15 | 236907 |
| 1724280000 | 189.83 | 0.04 | 0.02 | 190.76 | 190.8199 | 187.65 | 369914 |
| 1724193600 | 189.79 | 1.04 | 0.55 | 188.78 | 190.817 | 188.31 | 443077 |
| 1724107200 | 188.75 | 1.48 | 0.79 | 186.8 | 189.77 | 186.8 | 345364 |
| 1723848000 | 187.27 | 3.21 | 1.74 | 184 | 187.445 | 183.36 | 282366 |
| 1723761600 | 184.06 | -1.92 | -1.03 | 187 | 187.59 | 183.08 | 547943 |
| 1723675200 | 185.98 | 1.66 | 0.90 | 184.38 | 186.31 | 183.97 | 390745 |
| 1723588800 | 184.32 | 5.86 | 3.28 | 179.28 | 184.66 | 178.83 | 502491 |
| 1723502400 | 178.46 | 1.07 | 0.60 | 177.9 | 178.87 | 177.43 | 380075 |
| 1723243200 | 177.39 | 7.12 | 4.18 | 170.7 | 177.59 | 170.3876 | 389157 |
| 1723156800 | 170.27 | 0.08 | 0.05 | 170.32 | 171.45 | 169.38 | 316745 |
| 1723070400 | 170.19 | 0.02 | 0.01 | 173.14 | 175.17 | 164.63 | 547241 |
| 1722984000 | 170.17 | 0.88 | 0.52 | 169.58 | 171.6 | 168.295 | 370548 |
| 1722897600 | 169.29 | -3.96 | -2.29 | 173.98 | 174.04 | 166.785 | 278977 |
| 1722638400 | 173.25 | -1.29 | -0.74 | 173.91 | 176.225 | 171.46 | 387830 |
| 1722552000 | 174.54 | -0.33 | -0.19 | 175.9 | 176.54 | 172.48 | 248322 |
| 1722465600 | 174.87 | -0.97 | -0.55 | 175.55 | 176.48 | 174.44 | 262285 |
| 1722379200 | 175.84 | 3.19 | 1.85 | 173.45 | 176.56 | 173.13 | 240240 |
| 1722292800 | 172.65 | -0.4 | -0.23 | 174.17 | 175 | 172.465 | 214211 |
| 1722033600 | 173.05 | 3.46 | 2.04 | 170.83 | 173.91 | 169.26 | 232974 |
| 1721947200 | 169.59 | -0.29 | -0.17 | 170.53 | 172.83 | 169.38 | 277451 |
| 1721860800 | 169.88 | -2.57 | -1.49 | 173.21 | 173.64 | 169.65 | 218870 |
| 1721774400 | 172.45 | 3.04 | 1.79 | 169.68 | 172.69 | 169.12 | 319782 |
| 1721688000 | 169.41 | -0.38 | -0.22 | 169.24 | 170.89 | 168.65 | 299554 |
| 1721428800 | 169.79 | -2.53 | -1.47 | 172.81 | 172.81 | 168.65 | 385031 |
| 1721342400 | 172.32 | 0.42 | 0.24 | 171.78 | 176.68 | 171.78 | 292602 |
| 1721256000 | 171.9 | 1.66 | 0.98 | 170.46 | 174.13 | 170.205 | 395237 |
| 1721169600 | 170.24 | -0.87 | -0.51 | 170.46 | 171.82 | 169.59 | 322531 |
| 1721083200 | 171.11 | 2.96 | 1.76 | 168.73 | 171.9175 | 167.745 | 315002 |
| 1720824000 | 168.15 | 1.61 | 0.97 | 167.31 | 169.17 | 165.66999 | 300540 |
| 1720737600 | 166.54 | 1.74 | 1.06 | 165.02 | 166.66 | 164.94 | 245977 |
| 1720651200 | 164.8 | 3.19 | 1.97 | 162.12 | 164.87 | 162.12 | 282680 |
| 1720564800 | 161.61 | 0.21 | 0.13 | 161.19 | 163.44 | 160.33 | 335670 |
| 1720478400 | 161.4 | 0.12 | 0.07 | 160.12 | 163.21 | 160.12 | 520918 |
| 1720219200 | 161.28 | -2.65 | -1.62 | 163.11 | 163.54 | 160.46 | 815037 |
| 1720040640 | 163.93 | -1.92 | -1.16 | 165.41999 | 166.745 | 163.83 | 204232 |
| 1719960000 | 165.85 | -1.04 | -0.62 | 165.44999 | 166.38 | 164.47999 | 325864 |
| 1719873600 | 166.88999 | -0.37 | -0.22 | 166.56 | 168.175 | 164.9837 | 462401 |
| 1719614400 | 167.26 | 0 | 0.00 | 167.26 | 167.26 | 167.26 | 0 |
| 1719528000 | 167.26 | 2.45 | 1.49 | 164.52 | 167.945 | 164.49 | 287281 |
| 1719441600 | 164.81 | -1.76 | -1.06 | 165.62 | 165.62 | 163.97 | 224504 |
| 1719355200 | 166.57 | -2.67 | -1.58 | 169.5 | 169.97 | 166.44999 | 279028 |
| 1719268800 | 169.24 | 0.5 | 0.30 | 168.74 | 170.32 | 168.625 | 312266 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
