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 | 1.4 | 0.648418322449 | 215.91 | 219.865 | 212.1601 | 145944 | 216.04652726 | CS |
| 4 | 1.01 | 0.466944059177 | 216.3 | 223.47 | 203.13 | 225254 | 213.94069682 | CS |
| 12 | -2.47 | -1.12385112385 | 219.78 | 239.1054 | 198.4 | 208203 | 217.69426962 | CS |
| 26 | 21.55 | 11.0083776052 | 195.76 | 239.1054 | 189.87 | 190226 | 214.10793137 | CS |
| 52 | 65.14 | 42.8073864757 | 152.17 | 239.1054 | 150.41 | 180717 | 198.44309868 | CS |
| 156 | 115.18 | 112.777832175 | 102.13 | 239.1054 | 73.2 | 158972 | 151.86744918 | CS |
| 260 | 148.47 | 215.674026729 | 68.84 | 239.1054 | 41.5 | 158148 | 124.34681082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 217.31 | -1.97 | -0.90 | 220.43 | 221.23 | 215.63 | 176965 |
| 1739490000 | 219.28 | 4.55 | 2.12 | 215.61 | 219.865 | 213.95 | 134219 |
| 1739403600 | 214.73 | -1.92 | -0.89 | 212.94 | 215.98 | 212.59 | 123396 |
| 1739317200 | 216.65 | 1.15 | 0.53 | 212.44 | 217.84 | 212.44 | 187948 |
| 1739230800 | 215.5 | 1.64 | 0.77 | 214.89 | 215.91 | 212.1601 | 144117 |
| 1738971600 | 213.86 | -2.05 | -0.95 | 215.91 | 217.705 | 213.39 | 140038 |
| 1738885200 | 215.91 | -5.6 | -2.53 | 223.47 | 223.47 | 215.1 | 209516 |
| 1738798800 | 221.51 | 4.71 | 2.17 | 219.02 | 221.54 | 217.3643 | 262115 |
| 1738712400 | 216.8 | 1.1 | 0.51 | 216.67 | 220.16 | 216.02 | 317337 |
| 1738626000 | 215.7 | 1.79 | 0.84 | 207.06 | 216.2541 | 203.75 | 242885 |
| 1738366800 | 213.91 | 5.33 | 2.56 | 213.66 | 222 | 207.39 | 640915 |
| 1738280400 | 208.58 | 0.07 | 0.03 | 211.78 | 212.5 | 207.6 | 252725 |
| 1738194000 | 208.51 | 1.1 | 0.53 | 207.92 | 212.2 | 207.84 | 212065 |
| 1738107600 | 207.41 | -0.2 | -0.10 | 207.58 | 208.11 | 204.215 | 176595 |
| 1738021200 | 207.61 | -2.82 | -1.34 | 208.75 | 211.15 | 203.13 | 394094 |
| 1737762000 | 210.43 | -8.05 | -3.68 | 217.99 | 218 | 208.32 | 197149 |
| 1737675600 | 218.48 | 0 | 0.00 | 218.48 | 218.48 | 218.48 | 0 |
| 1737589200 | 218.48 | -0.93 | -0.42 | 219.88 | 221.1 | 217.915 | 154171 |
| 1737502800 | 219.41 | 4.24 | 1.97 | 217.53 | 219.5 | 215.55 | 135026 |
| 1737157200 | 215.17 | 1.21 | 0.57 | 216.3 | 216.88 | 214.12 | 130266 |
| 1737070800 | 213.96 | 0.15 | 0.07 | 212.86 | 216.27 | 212.78 | 148962 |
| 1736984400 | 213.81 | 4.03 | 1.92 | 217.14 | 217.14 | 211.225 | 131609 |
| 1736898000 | 209.78 | 3.07 | 1.49 | 209.79 | 210.24 | 207.07 | 263286 |
| 1736811600 | 206.71 | -0.93 | -0.45 | 203.03 | 207.09 | 198.4 | 213671 |
| 1736552400 | 207.64 | -6.93 | -3.23 | 210.12 | 211.46 | 206.73 | 188342 |
| 1736379600 | 214.57 | 2.7 | 1.27 | 210.38 | 214.93 | 208.62 | 167832 |
| 1736293200 | 211.87 | -1.57 | -0.74 | 214.65 | 215 | 209.6 | 223104 |
| 1736206800 | 213.44 | 0.06 | 0.03 | 213.63 | 215.6 | 211.88 | 180644 |
| 1735947600 | 213.38 | 1.7 | 0.80 | 211.68 | 213.73 | 210.995 | 150717 |
| 1735861200 | 211.68 | -0.44 | -0.21 | 213.55 | 216.23 | 210.04 | 221633 |
| 1735688400 | 212.12 | -2.13 | -0.99 | 214.58 | 215.915 | 211.965 | 117813 |
| 1735602000 | 214.25 | -1.2 | -0.56 | 214.52 | 216.8 | 211.15 | 103229 |
| 1735342800 | 215.45 | -4.5 | -2.05 | 217.68 | 220.85 | 212.965 | 126084 |
| 1735256400 | 219.95 | -0.05 | -0.02 | 218.18 | 220.7345 | 216.98 | 74157 |
| 1735077840 | 220 | 3.13 | 1.44 | 216.13 | 220.315 | 214.94 | 68464 |
| 1734997200 | 216.87 | -0.85 | -0.39 | 216.22 | 218.05 | 214.67 | 168827 |
| 1734738000 | 217.72 | -0.74 | -0.34 | 214.47 | 222.425 | 212.76 | 455451 |
| 1734651600 | 218.46 | -0.99 | -0.45 | 222 | 224.2 | 216.35 | 215985 |
| 1734565200 | 219.45 | -7.73 | -3.40 | 228.92 | 231.33 | 219.2 | 334783 |
| 1734478800 | 227.18 | -3.19 | -1.38 | 228.75 | 230.63 | 225.885 | 240200 |
| 1734392400 | 230.37 | 4.06 | 1.79 | 225.5 | 230.38 | 225.33 | 138021 |
| 1734133200 | 226.31 | -4.32 | -1.87 | 229.25 | 230.525 | 225.01 | 174145 |
| 1734046800 | 230.63 | -7.04 | -2.96 | 236.81 | 239.1054 | 228.9 | 256936 |
| 1733960400 | 237.67 | 2.97 | 1.27 | 236.24 | 238.73 | 233.605 | 319716 |
| 1733874000 | 234.7 | 6.63 | 2.91 | 229.44 | 238.06 | 225.1415 | 309148 |
| 1733787600 | 228.07 | 3.69 | 1.64 | 224.94 | 228.1 | 223.96 | 181123 |
| 1733528400 | 224.38 | 0.2 | 0.09 | 225.81 | 226.0297 | 221.97 | 200548 |
| 1733442000 | 224.18 | 3.35 | 1.52 | 220.15 | 226.55 | 217.23 | 250645 |
| 1733355600 | 220.83 | 1.88 | 0.86 | 220.65 | 220.98 | 217.651 | 143347 |
| 1733269200 | 218.95 | -1.61 | -0.73 | 221.21 | 221.835 | 217.68 | 277876 |
| 1733182800 | 220.56 | 3.74 | 1.72 | 217.95 | 220.83 | 216.08 | 253216 |
| 1732917840 | 216.82 | 0.46 | 0.21 | 218.68 | 218.85 | 215.53 | 110181 |
| 1732750800 | 216.36 | 0.36 | 0.17 | 216.78 | 218.52 | 216 | 126079 |
| 1732664400 | 216 | -4.24 | -1.93 | 220.24 | 220.3 | 215.38 | 205626 |
| 1732578000 | 220.24 | -0.76 | -0.34 | 223.28 | 224.41 | 220.03 | 262491 |
| 1732318800 | 221 | 1.77 | 0.81 | 219.78 | 222.06 | 218.925 | 184488 |
| 1732232400 | 219.23 | 2.48 | 1.14 | 218.1 | 221.695 | 216.83 | 189504 |
| 1732146000 | 216.75 | 5.68 | 2.69 | 211.22 | 216.97 | 210.95 | 279979 |
| 1732059600 | 211.07 | -1.9 | -0.89 | 211.01 | 212.035 | 209.73 | 109791 |
| 1731973200 | 212.97 | -2.35 | -1.09 | 214.92 | 215.7624 | 212.37 | 154643 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
