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 | 8.37 | 4.466143749 | 187.41 | 200 | 186.505 | 247199 | 194.61753971 | CS |
| 4 | 7.34 | 3.8951390363 | 188.44 | 200 | 175.8 | 213730 | 188.13796946 | CS |
| 12 | 21.03 | 12.0343347639 | 174.75 | 200 | 168.96 | 220754 | 182.75549359 | CS |
| 26 | 31.59 | 19.2399049881 | 164.19 | 200 | 153.27 | 222333 | 172.93746938 | CS |
| 52 | 66.52 | 51.4621692712 | 129.26 | 200 | 122.725 | 243508 | 164.48647913 | CS |
| 156 | 74.44 | 61.3482775672 | 121.34 | 200 | 108.05 | 329834 | 144.26075309 | CS |
| 260 | -13.03 | -6.24012259949 | 208.81 | 220.25 | 88.67 | 381571 | 140.95006042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 198.65 | 5.81 | 3.01 | 193.95 | 200 | 193.895 | 364331 |
| 1732146000 | 192.84 | -0.64 | -0.33 | 192.68 | 193.21 | 190.81 | 259990 |
| 1732059600 | 193.48 | 0.33 | 0.17 | 191.86 | 195.41 | 191.86 | 131103 |
| 1731973200 | 193.15 | 0.81 | 0.42 | 192.35 | 196 | 190.76 | 292162 |
| 1731714000 | 192.34 | 3.78 | 2.00 | 187.41 | 192.34 | 186.505 | 188411 |
| 1731627600 | 188.56 | 1.54 | 0.82 | 186.36 | 188.705 | 184.425 | 195307 |
| 1731541200 | 187.02 | -0.47 | -0.25 | 187.53 | 189.22 | 182.34 | 239378 |
| 1731454800 | 187.49 | 1.99 | 1.07 | 187.36 | 189.005 | 185.16 | 161862 |
| 1731368400 | 185.5 | 0.5 | 0.27 | 185 | 186.97 | 184.46 | 139940 |
| 1731109200 | 185 | 2.6 | 1.43 | 180 | 185.3 | 175.8 | 277925 |
| 1731022800 | 182.4 | -1.07 | -0.58 | 183.93 | 184.9757 | 181.105 | 219068 |
| 1730936400 | 183.47 | 1.68 | 0.92 | 187.93 | 187.93 | 180.87 | 305718 |
| 1730850000 | 181.79 | 0.27 | 0.15 | 182 | 182.42 | 180.98 | 120952 |
| 1730763600 | 181.52 | -0.24 | -0.13 | 182.66 | 183.475 | 181.01 | 185927 |
| 1730500800 | 181.76 | -2.37 | -1.29 | 183.8 | 184.725 | 181.76 | 223911 |
| 1730414400 | 184.13 | -3.16 | -1.69 | 185.43 | 186.795 | 183.11 | 253183 |
| 1730328000 | 187.29 | -0.36 | -0.19 | 186.73 | 189.7824 | 186.49 | 173401 |
| 1730241600 | 187.65 | -4.24 | -2.21 | 190.17 | 192.31 | 187.46 | 201865 |
| 1730155200 | 191.89 | 2.56 | 1.35 | 189.54 | 193.25 | 189.54 | 190570 |
| 1729896000 | 189.33 | 0.61 | 0.32 | 188.44 | 190.25 | 187.19 | 149605 |
| 1729809600 | 188.72 | 0.1 | 0.05 | 188.91 | 189.33 | 187.46 | 112556 |
| 1729723200 | 188.62 | 0.39 | 0.21 | 187.49 | 191.58 | 186.98 | 136182 |
| 1729636800 | 188.23 | 0.38 | 0.20 | 186.3 | 189.17 | 185.465 | 133267 |
| 1729550400 | 187.85 | -2.75 | -1.44 | 189.45 | 189.93 | 186.1 | 166279 |
| 1729291200 | 190.6 | 3.99 | 2.14 | 187.79 | 190.72 | 186.17 | 279236 |
| 1729204800 | 186.61 | 0.99 | 0.53 | 185.43 | 189.66 | 185.36 | 148179 |
| 1729118400 | 185.62 | 3.08 | 1.69 | 183.4 | 189.59 | 182.22 | 359275 |
| 1729032000 | 182.54 | -2.95 | -1.59 | 185.02 | 185.84 | 182.35 | 198656 |
| 1728945600 | 185.49 | -1.24 | -0.66 | 187.2 | 187.65 | 185.49 | 123318 |
| 1728686400 | 186.73 | 1.55 | 0.84 | 184.86 | 187.7 | 184.5 | 252010 |
| 1728600000 | 185.18 | 3.44 | 1.89 | 182.155 | 185.38 | 180.64 | 153079 |
| 1728513600 | 181.74 | -1.54 | -0.84 | 181.42 | 183.59 | 180.27 | 108173 |
| 1728427200 | 183.28 | 0.81 | 0.44 | 183.025 | 184.46 | 182.65 | 387693 |
| 1728340800 | 182.47 | -1.55 | -0.84 | 184.02 | 184.02 | 181.125 | 127910 |
| 1728081600 | 184.02 | 2.35 | 1.29 | 183.7 | 184.39 | 181.45 | 289189 |
| 1727995200 | 181.67 | 0.87 | 0.48 | 179.58 | 182.615 | 178.35 | 316618 |
| 1727908800 | 180.8 | -2.1 | -1.15 | 183.445 | 183.5 | 180.05 | 188666 |
| 1727822400 | 182.9 | 1.93 | 1.07 | 180.7 | 183.12 | 178.44 | 243831 |
| 1727735520 | 180.97 | -4.03 | -2.18 | 184.07 | 184.295 | 180.215 | 295263 |
| 1727476800 | 185 | 5.26 | 2.93 | 180.51 | 186.36 | 180.51 | 341226 |
| 1727390400 | 179.74 | 4.6 | 2.63 | 176.72 | 181.5 | 174.41 | 301363 |
| 1727304000 | 175.14 | -2.71 | -1.52 | 178.1 | 178.1 | 174.82 | 199683 |
| 1727217600 | 177.85 | 2.15 | 1.22 | 178 | 179.25 | 175.97 | 202230 |
| 1727131200 | 175.7 | -3.7 | -2.06 | 176.08 | 177.04 | 173.36 | 124444 |
| 1726872000 | 179.4 | -0.69 | -0.38 | 179.53 | 181.73 | 175.5 | 436998 |
| 1726785600 | 180.09 | -0.33 | -0.18 | 182 | 182.48 | 179.24 | 190420 |
| 1726699200 | 180.42 | 5.19 | 2.96 | 176.3 | 181.445 | 175.19 | 246520 |
| 1726612800 | 175.23 | 1 | 0.57 | 174.69 | 178.055 | 173.63 | 131894 |
| 1726526400 | 174.23 | -1.35 | -0.77 | 176.49 | 176.49 | 173.82 | 195365 |
| 1726267200 | 175.58 | 0.84 | 0.48 | 176.5 | 177.14 | 174.67 | 131884 |
| 1726180800 | 174.74 | 1.52 | 0.88 | 173.49 | 177.08 | 172.78 | 169797 |
| 1726094400 | 173.22 | 1.23 | 0.72 | 172.01 | 174.24 | 169.74 | 224626 |
| 1726008000 | 171.99 | -1.53 | -0.88 | 172.82 | 173.95 | 169 | 258533 |
| 1725921600 | 173.52 | 2.53 | 1.48 | 172.73 | 174.69 | 172.38 | 142574 |
| 1725662400 | 170.99 | -1.23 | -0.71 | 171.62 | 172.345 | 169.62 | 371507 |
| 1725576000 | 172.22 | 1.14 | 0.67 | 171.03 | 173.85 | 170.71 | 204513 |
| 1725489600 | 171.08 | -1.11 | -0.64 | 172.19 | 172.49 | 168.96 | 268274 |
| 1725403200 | 172.19 | -6.16 | -3.45 | 176.7454 | 176.87 | 170.88 | 192982 |
| 1725057600 | 178.35 | 4.58 | 2.64 | 174.75 | 178.46 | 174.75 | 395692 |
| 1724971200 | 173.77 | 1.53 | 0.89 | 172.5 | 174.41 | 171.77 | 112333 |
| 1724884800 | 172.24 | 3.37 | 2.00 | 170.04 | 172.31 | 168.86 | 177077 |
| 1724798400 | 168.87 | -0.41 | -0.24 | 168.97 | 169.94 | 167.8 | 71848 |
| 1724712000 | 169.28 | -0.37 | -0.22 | 170.1 | 170.745 | 168.5001 | 163662 |
| 1724452800 | 169.65 | 3.41 | 2.05 | 167.66 | 171 | 167.66 | 208396 |
| 1724366400 | 166.24 | -1.91 | -1.14 | 168.35 | 168.84 | 165.47999 | 164039 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
