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 | 10.51 | 4.69783658144 | 223.72 | 237.4516 | 221.47 | 369186 | 227.65676622 | CS |
| 4 | 7.03 | 3.09419014085 | 227.2 | 237.4516 | 219.89 | 389150 | 226.16381391 | CS |
| 12 | 22.17 | 10.4545883241 | 212.06 | 237.4516 | 207.82 | 400245 | 221.99466119 | CS |
| 26 | 49.52 | 26.8095934167 | 184.71 | 237.4516 | 178.2 | 386759 | 206.29808158 | CS |
| 52 | 53.7 | 29.745748629 | 180.53 | 237.4516 | 155.42 | 365219 | 189.1356795 | CS |
| 156 | 99.16 | 73.4137854446 | 135.07 | 237.4516 | 122.94 | 340794 | 164.69754123 | CS |
| 260 | 94.23 | 67.3071428571 | 140 | 237.4516 | 52.0101 | 409574 | 138.82835718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 234.23 | 3.47 | 1.50 | 232.62 | 237.4516 | 232.1 | 258067 |
| 1721947200 | 230.76 | 3.66 | 1.61 | 227.89 | 233.99 | 227.79 | 368666 |
| 1721860800 | 227.1 | -4.12 | -1.78 | 229.85 | 230.13 | 226.2491 | 382680 |
| 1721774400 | 231.22 | 5.46 | 2.42 | 226 | 232.48 | 225.96 | 478435 |
| 1721688000 | 225.76 | 3.95 | 1.78 | 222.56 | 225.99 | 222.2 | 470758 |
| 1721428800 | 221.81 | -2.2 | -0.98 | 224.89 | 225.91 | 221.47 | 343965 |
| 1721342400 | 224.01 | -2.96 | -1.30 | 226.69 | 229.53 | 223.26 | 346808 |
| 1721256000 | 226.97 | -3.83 | -1.66 | 230.14 | 231.86 | 226.65 | 312853 |
| 1721169600 | 230.8 | 5.63 | 2.50 | 226 | 231.16 | 225.78 | 473714 |
| 1721083200 | 225.17 | -1.15 | -0.51 | 227.63 | 227.89 | 222.95 | 605413 |
| 1720824000 | 226.32 | 0.5 | 0.22 | 227.75 | 227.75 | 225.6 | 300155 |
| 1720737600 | 225.82 | -0.07 | -0.03 | 226.1 | 227.065 | 224.89 | 531681 |
| 1720651200 | 225.89 | 1 | 0.44 | 226 | 227.16 | 225.25 | 438514 |
| 1720564800 | 224.89 | -3.3 | -1.45 | 227.95 | 227.95 | 224.86 | 345452 |
| 1720478400 | 228.19 | 0.93 | 0.41 | 227.91 | 230.88 | 227.09 | 290480 |
| 1720219200 | 227.26 | -0.77 | -0.34 | 228.33 | 229.2 | 225.485 | 210446 |
| 1720040640 | 228.03 | 3.9 | 1.74 | 224.22 | 228.32 | 223.4 | 304558 |
| 1719960000 | 224.13 | 3.54 | 1.60 | 221.39 | 224.25 | 221.39 | 277515 |
| 1719873600 | 220.59 | -6.19 | -2.73 | 225.72 | 226.35 | 219.89 | 376293 |
| 1719614400 | 226.78 | 0 | 0.00 | 226.78 | 226.78 | 226.78 | 0 |
| 1719528000 | 226.78 | 1.48 | 0.66 | 225.67 | 228.23 | 224.42 | 495517 |
| 1719441600 | 225.3 | -3.65 | -1.59 | 227.77 | 227.77 | 225.01 | 446468 |
| 1719355200 | 228.95 | 1.5 | 0.66 | 228.16 | 230.72 | 226.73 | 495047 |
| 1719268800 | 227.45 | 0.19 | 0.08 | 228.86 | 230.94 | 227.1 | 418020 |
| 1719009600 | 227.26 | 0.8 | 0.35 | 226.46 | 228.99 | 224.81 | 503401 |
| 1718923200 | 226.46 | -2.32 | -1.01 | 228.85 | 232.02 | 226.08 | 312334 |
| 1718750400 | 228.78 | 0.82 | 0.36 | 228 | 228.9677 | 226.16 | 394264 |
| 1718664000 | 227.96 | 2.79 | 1.24 | 224.19 | 229.01 | 223.44 | 233722 |
| 1718404800 | 225.17 | -1.79 | -0.79 | 227.35 | 227.85 | 224.33 | 275793 |
| 1718318400 | 226.96 | 1.46 | 0.65 | 225.14 | 227.39 | 223.57 | 309063 |
| 1718232000 | 225.5 | 1.77 | 0.79 | 224.21 | 225.93 | 221.69 | 348004 |
| 1718145600 | 223.73 | -0.98 | -0.44 | 223.77 | 225 | 221.3662 | 327308 |
| 1718059200 | 224.71 | 2.19 | 0.98 | 222.03 | 226.04 | 221.1301 | 478411 |
| 1717800000 | 222.52 | -2.44 | -1.08 | 225.2 | 226.3899 | 222.47 | 315594 |
| 1717713600 | 224.96 | -2.7 | -1.19 | 227.84 | 229.2999 | 224.64 | 288108 |
| 1717627200 | 227.66 | -0.94 | -0.41 | 228.15 | 229.265 | 225.98 | 433409 |
| 1717540800 | 228.6 | 6.12 | 2.75 | 225.01 | 228.78 | 222.7875 | 706861 |
| 1717454400 | 222.48 | 0.71 | 0.32 | 222.81 | 224 | 220.86 | 587597 |
| 1717195200 | 221.77 | 6.66 | 3.10 | 215.28 | 221.93 | 215.28 | 1105045 |
| 1717108800 | 215.11 | 2.05 | 0.96 | 214.5 | 215.935 | 212.3684 | 326777 |
| 1717022400 | 213.06 | 1.01 | 0.48 | 213.58 | 225.61 | 212.06 | 897814 |
| 1716936000 | 212.05 | -5.26 | -2.42 | 217.77 | 218.22 | 211.93 | 527260 |
| 1716590400 | 217.31 | 1.45 | 0.67 | 217.14 | 217.7145 | 215.1 | 292095 |
| 1716504000 | 215.86 | 0.13 | 0.06 | 216.87 | 219.35 | 215.16 | 448882 |
| 1716417600 | 215.73 | -0.43 | -0.20 | 215.77 | 216 | 214.1 | 262332 |
| 1716331200 | 216.16 | 1.16 | 0.54 | 214.91 | 216.635 | 213.8 | 259809 |
| 1716244800 | 215 | -0.54 | -0.25 | 216 | 217.22 | 214.52 | 344968 |
| 1715985600 | 215.54 | 1.03 | 0.48 | 215 | 216.16 | 213.95 | 224099 |
| 1715899200 | 214.51 | 2.58 | 1.22 | 212.26 | 215.37 | 212 | 248828 |
| 1715812800 | 211.93 | 1.85 | 0.88 | 210.14 | 212.6212 | 209.77 | 247035 |
| 1715726400 | 210.08 | 0.18 | 0.09 | 208.79 | 210.201 | 208.4421 | 338562 |
| 1715640000 | 209.9 | -5.54 | -2.57 | 215.36 | 215.45 | 209.89 | 308757 |
| 1715380800 | 215.44 | 2.6 | 1.22 | 213.71 | 216.86 | 213.655 | 302264 |
| 1715294400 | 212.84 | 3.36 | 1.60 | 210.1 | 213.11 | 209.9 | 292359 |
| 1715208000 | 209.48 | 1.06 | 0.51 | 208.49 | 210.2 | 208.035 | 287918 |
| 1715121600 | 208.42 | -4.24 | -1.99 | 212.66 | 212.67 | 207.82 | 497560 |
| 1715035200 | 212.66 | 1.3 | 0.62 | 212.85 | 213.63 | 211.12 | 590282 |
| 1714776000 | 211.36 | 1.32 | 0.63 | 212.06 | 212.45 | 209.15 | 286751 |
| 1714689600 | 210.04 | 1.97 | 0.95 | 208.83 | 210.77 | 207.5 | 278450 |
| 1714603200 | 208.07 | 0.67 | 0.32 | 206.62 | 209.07 | 206.1 | 293600 |
| 1714516800 | 207.4 | -0.17 | -0.08 | 206.8 | 207.935 | 205.815 | 398714 |
| 1714430400 | 207.57 | 1.11 | 0.54 | 206.51 | 208.25 | 206.38 | 326729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
