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 | -10.705 | -5.71833017281 | 187.205 | 188.12 | 172.19 | 2181945 | 180.06403825 | CS |
| 4 | -32.83 | -15.6833707543 | 209.33 | 223.22 | 172.19 | 2094014 | 199.40678672 | CS |
| 12 | -21.01 | -10.6374360792 | 197.51 | 223.22 | 172.19 | 1587230 | 199.93596291 | CS |
| 26 | -19.9 | -10.1323828921 | 196.4 | 225.625 | 172.19 | 1494979 | 200.10673574 | CS |
| 52 | -16.16 | -8.38783348905 | 192.66 | 225.625 | 172.19 | 1304045 | 202.1475019 | CS |
| 156 | 1.59 | 0.909038934309 | 174.91 | 225.625 | 99.16 | 1190702 | 160.65512215 | CS |
| 260 | 57.5 | 48.3193277311 | 119 | 225.625 | 99.16 | 941915 | 160.55162558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 178.17 | 3.41 | 1.95 | 172.23 | 178.5 | 172.19 | 3634475 |
| 1734651600 | 174.76 | -2.72 | -1.53 | 177.35 | 179.93 | 174.34 | 1941069 |
| 1734565200 | 177.48 | -7.57 | -4.09 | 185.65 | 187.135 | 177.44 | 1395686 |
| 1734478800 | 185.05 | -0.64 | -0.34 | 184 | 185.92 | 183.49 | 2143697 |
| 1734392400 | 185.69 | -1.8 | -0.96 | 187.205 | 188.12 | 185 | 1794796 |
| 1734133200 | 187.49 | -2.86 | -1.50 | 189.97 | 190.315 | 186.63 | 1280576 |
| 1734046800 | 190.35 | -3.32 | -1.71 | 193.69 | 195.025 | 190.28 | 1878829 |
| 1733960400 | 193.67 | -1.27 | -0.65 | 194.49 | 197.29 | 192.01 | 3035381 |
| 1733874000 | 194.94 | -22.8 | -10.47 | 196.09 | 203.0011 | 191.41 | 6157603 |
| 1733787600 | 217.74 | 0.81 | 0.37 | 216.8 | 219 | 216.8 | 1832721 |
| 1733528400 | 216.93 | 1.75 | 0.81 | 216.76 | 217.83 | 215.47 | 1348892 |
| 1733442000 | 215.18 | -7.66 | -3.44 | 220.54 | 220.99 | 214.91 | 1956664 |
| 1733355600 | 222.84 | 1.84 | 0.83 | 220.99 | 223.22 | 220.18 | 1637313 |
| 1733269200 | 221 | 6.9 | 3.22 | 219.425 | 221.07 | 215.99 | 1987746 |
| 1733182800 | 214.1 | -1.83 | -0.85 | 215.13 | 215.91 | 213.33 | 1388532 |
| 1732917840 | 215.93 | 2.66 | 1.25 | 214.095 | 216.55 | 213.31 | 916468 |
| 1732750800 | 213.27 | 0.76 | 0.36 | 212.51 | 216.16 | 212.25 | 1037903 |
| 1732664400 | 212.51 | -3.5 | -1.62 | 213.3 | 214.295 | 210.65 | 1272984 |
| 1732578000 | 216.01 | 7.07 | 3.38 | 209.33 | 216.71 | 209.33 | 3144929 |
| 1732318800 | 208.94 | 2.49 | 1.21 | 207.67 | 209.37 | 206.71 | 864071 |
| 1732232400 | 206.45 | 3.71 | 1.83 | 202.3 | 206.8 | 201.35 | 884446 |
| 1732146000 | 202.74 | 0.87 | 0.43 | 202.3625 | 202.78 | 200.995 | 1068426 |
| 1732059600 | 201.87 | 1.05 | 0.52 | 197.47 | 203.03 | 197.14 | 1300192 |
| 1731973200 | 200.82 | 0.88 | 0.44 | 197.98 | 201.42 | 197.98 | 1182659 |
| 1731714000 | 199.94 | -3.28 | -1.61 | 202.615 | 202.68 | 198.34 | 1156205 |
| 1731627600 | 203.22 | -2.29 | -1.11 | 208.39 | 208.39 | 202.825 | 1072389 |
| 1731541200 | 205.51 | -0.32 | -0.16 | 205.98 | 207.395 | 205.11 | 1083520 |
| 1731454800 | 205.83 | -2.86 | -1.37 | 206.92 | 209.13 | 205.38 | 1303704 |
| 1731368400 | 208.69 | 1.23 | 0.59 | 209.38 | 211.2 | 207.89 | 1333790 |
| 1731109200 | 207.46 | -3.29 | -1.56 | 208.66 | 209 | 205.47 | 1211556 |
| 1731022800 | 210.75 | -0.17 | -0.08 | 210.53 | 212.16 | 209.06 | 1346656 |
| 1730936400 | 210.92 | 8.81 | 4.36 | 212.59 | 214.96 | 207.935 | 2358796 |
| 1730850000 | 202.11 | 3.97 | 2.00 | 197.7 | 202.29 | 197.67 | 990146 |
| 1730763600 | 198.14 | 0.16 | 0.08 | 197.58 | 201.59 | 197.185 | 1317337 |
| 1730500800 | 197.98 | 1.24 | 0.63 | 198.19 | 200.095 | 197.71 | 1611132 |
| 1730414400 | 196.74 | -0.32 | -0.16 | 198.85 | 199.865 | 196.25 | 1239084 |
| 1730328000 | 197.06 | 2 | 1.03 | 194.82 | 198.825 | 194.82 | 1034025 |
| 1730241600 | 195.06 | -2.19 | -1.11 | 194.305 | 195.75 | 192.765 | 2053856 |
| 1730155200 | 197.25 | 1.02 | 0.52 | 197.64 | 200.99 | 197.19 | 845992 |
| 1729896000 | 196.23 | -2.19 | -1.10 | 199.07 | 200.09 | 195.91 | 683473 |
| 1729809600 | 198.42 | 2.93 | 1.50 | 195.83 | 199.69 | 195.62 | 1611682 |
| 1729723200 | 195.49 | -0.5 | -0.26 | 194.89 | 197.14 | 193.88 | 655687 |
| 1729636800 | 195.99 | -3.68 | -1.84 | 197.52 | 197.97 | 195 | 1182309 |
| 1729550400 | 199.67 | -4.81 | -2.35 | 203.53 | 204.305 | 198.91 | 1352771 |
| 1729291200 | 204.48 | -0.62 | -0.30 | 204.27 | 206.08 | 203.22 | 1329353 |
| 1729204800 | 205.1 | 2.29 | 1.13 | 203.7 | 205.26 | 201.25 | 1094543 |
| 1729118400 | 202.81 | 2.72 | 1.36 | 200.78 | 203.69 | 200.77 | 1587097 |
| 1729032000 | 200.09 | -1.29 | -0.64 | 202 | 203.26 | 200.06 | 1253062 |
| 1728945600 | 201.38 | 2.69 | 1.35 | 199.71 | 201.88 | 198.72 | 1163014 |
| 1728686400 | 198.69 | 0.6 | 0.30 | 197.9 | 199.4 | 196.88 | 1882938 |
| 1728600000 | 198.09 | 0.49 | 0.25 | 194.34 | 199.11 | 194.34 | 1613545 |
| 1728513600 | 197.6 | 2.87 | 1.47 | 195.26 | 198.71 | 194.83 | 1733893 |
| 1728427200 | 194.73 | -0.19 | -0.10 | 194.16 | 195.94 | 193.1 | 1366276 |
| 1728340800 | 194.92 | -0.03 | -0.02 | 192.53 | 195.08 | 192 | 1298203 |
| 1728081600 | 194.95 | 3.25 | 1.70 | 191.3 | 194.96 | 190.0825 | 2567928 |
| 1727995200 | 191.7 | -4.19 | -2.14 | 193.86 | 194.18 | 190.08 | 2088577 |
| 1727908800 | 195.89 | -3.62 | -1.81 | 197.275 | 199.23 | 195.85 | 974038 |
| 1727822400 | 199.51 | 0.94 | 0.47 | 199.17 | 199.88 | 195 | 1154152 |
| 1727735520 | 198.57 | -3.29 | -1.63 | 197.51 | 199.035 | 195.61 | 2009776 |
| 1727476800 | 201.86 | -0.08 | -0.04 | 202.22 | 203.75 | 200.59 | 1446724 |
| 1727390400 | 201.94 | 2.46 | 1.23 | 201.64 | 204.285 | 199.95 | 3461954 |
| 1727304000 | 199.48 | -1.64 | -0.82 | 202.14 | 204.98 | 199.38 | 1493943 |
| 1727217600 | 201.12 | 0.96 | 0.48 | 200.88 | 205.26 | 200.57 | 2150407 |
| 1727131200 | 200.16 | 3.64 | 1.85 | 199.25 | 201.72 | 198.5 | 2020227 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
