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 | -3.56 | -1.78903462486 | 198.99 | 203.98 | 195.14 | 866949 | 198.54817441 | CS |
| 4 | -1.19 | -0.605228359272 | 196.62 | 205.77 | 189.3101 | 1039440 | 197.20333204 | CS |
| 12 | 11.92 | 6.49555882513 | 183.51 | 205.77 | 181.67 | 1449479 | 193.55535422 | CS |
| 26 | -6.77 | -3.34817012859 | 202.2 | 211.92 | 180.44 | 1573718 | 193.74224823 | CS |
| 52 | -14.78 | -7.03106417392 | 210.21 | 212.14 | 178.82 | 1660225 | 192.97763136 | CS |
| 156 | 21.11 | 12.109912804 | 174.32 | 276.8805 | 167.8 | 1235619 | 209.08580564 | CS |
| 260 | 41.43 | 26.9025974026 | 154 | 276.8805 | 109.88 | 1133482 | 188.13204656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 195.43 | -0.09 | -0.05 | 196.4 | 198.61 | 194.01 | 2956032 |
| 1726785600 | 195.52 | -2.11 | -1.07 | 197.54 | 198.34 | 195.14 | 1141037 |
| 1726699200 | 197.63 | -1.65 | -0.83 | 198.4 | 200.34 | 196.12 | 867054 |
| 1726612800 | 199.28 | -1.53 | -0.76 | 200.72 | 202.285 | 199.105 | 801180 |
| 1726526400 | 200.81 | -0.02 | -0.01 | 202.32 | 203.98 | 200.3301 | 912962 |
| 1726267200 | 200.83 | 2.37 | 1.19 | 198.25 | 201.08 | 198.2215 | 716700 |
| 1726180800 | 198.46 | -0.16 | -0.08 | 199 | 199.07 | 196.5 | 699060 |
| 1726094400 | 198.62 | -4.21 | -2.08 | 202.89 | 202.93 | 197.43 | 773774 |
| 1726008000 | 202.83 | -0.42 | -0.21 | 203.98 | 205.77 | 202.48 | 1170605 |
| 1725921600 | 203.25 | 3.45 | 1.73 | 199.59 | 203.44 | 198 | 1370776 |
| 1725662400 | 199.8 | 1.7 | 0.86 | 198.1 | 201.65 | 197.84 | 1190984 |
| 1725576000 | 198.1 | -0.59 | -0.30 | 199.28 | 199.455 | 197.16 | 1012654 |
| 1725489600 | 198.69 | 1.35 | 0.68 | 197.54 | 199.68 | 196.99 | 1088847 |
| 1725403200 | 197.34 | 4.28 | 2.22 | 192.12 | 197.81 | 191.37 | 1363997 |
| 1725057600 | 193.06 | 1.36 | 0.71 | 191.95 | 193.18 | 191.19 | 1324776 |
| 1724971200 | 191.7 | 0.11 | 0.06 | 192.41 | 193.27 | 189.81 | 1354893 |
| 1724884800 | 191.59 | 0.46 | 0.24 | 191 | 193.11 | 189.3101 | 1090666 |
| 1724798400 | 191.13 | -5.28 | -2.69 | 193.62 | 195.4 | 191.1 | 1257537 |
| 1724712000 | 196.41 | 0.08 | 0.04 | 196.13 | 198.89 | 195.78 | 881801 |
| 1724452800 | 196.33 | 0.77 | 0.39 | 196.62 | 196.64 | 195.18 | 946158 |
| 1724366400 | 195.56 | -1.91 | -0.97 | 198.27 | 198.27 | 194.75 | 600668 |
| 1724280000 | 197.47 | -0.44 | -0.22 | 198.1 | 199.71 | 196.67 | 859079 |
| 1724193600 | 197.91 | 0.74 | 0.38 | 196.69 | 198.41 | 195.23 | 1198300 |
| 1724107200 | 197.17 | 3.68 | 1.90 | 193.87 | 197.384 | 193.75 | 1329995 |
| 1723848000 | 193.49 | -3.17 | -1.61 | 194.63 | 195.44 | 193.16 | 2330424 |
| 1723761600 | 196.66 | -3.95 | -1.97 | 201 | 201.55 | 196.31 | 1139578 |
| 1723675200 | 200.61 | 1.15 | 0.58 | 199.25 | 202.58 | 199.12 | 1031985 |
| 1723588800 | 199.46 | 0.79 | 0.40 | 199.29 | 201.33 | 198.04 | 1052753 |
| 1723502400 | 198.67 | -2.83 | -1.40 | 199.17 | 199.95 | 197.445 | 1965537 |
| 1723243200 | 201.5 | -0.6 | -0.30 | 201.75 | 201.96 | 198.9201 | 1267389 |
| 1723156800 | 202.1 | 2.28 | 1.14 | 198.57 | 202.755 | 198.35 | 1030164 |
| 1723070400 | 199.82 | 0.43 | 0.22 | 199.01 | 201.74 | 198.52 | 1524861 |
| 1722984000 | 199.39 | 3.37 | 1.72 | 197.73 | 200.55 | 196.5901 | 1388733 |
| 1722897600 | 196.02 | -3.06 | -1.54 | 198.01 | 202.85 | 195.4001 | 1866272 |
| 1722638400 | 199.08 | -0.54 | -0.27 | 199.08 | 203.23 | 196.78 | 2236727 |
| 1722552000 | 199.62 | 2.14 | 1.08 | 192.5 | 200.4652 | 190.6 | 2866637 |
| 1722465600 | 197.48 | 3.51 | 1.81 | 194.69 | 198.28 | 194.17 | 2547077 |
| 1722379200 | 193.97 | 1.41 | 0.73 | 191.54 | 194.33 | 190.26 | 1718076 |
| 1722292800 | 192.56 | -0.97 | -0.50 | 192.68 | 194.79 | 190.99 | 2100120 |
| 1722033600 | 193.53 | 0.86 | 0.45 | 192.34 | 194.095 | 192.19 | 1504177 |
| 1721947200 | 192.67 | 0.57 | 0.30 | 190.91 | 196.73 | 190 | 1879744 |
| 1721860800 | 192.1 | 2.16 | 1.14 | 190.28 | 192.99 | 189.345 | 1874013 |
| 1721774400 | 189.94 | -1.35 | -0.71 | 190.98 | 190.98 | 188.4 | 2124119 |
| 1721688000 | 191.29 | 0.14 | 0.07 | 191 | 191.82 | 189.24 | 1681030 |
| 1721428800 | 191.15 | -2.19 | -1.13 | 194 | 194.1578 | 189.86 | 2195622 |
| 1721342400 | 193.34 | -0.66 | -0.34 | 193 | 197.44 | 192.0714 | 1563424 |
| 1721256000 | 194 | 4.03 | 2.12 | 189.28 | 194.51 | 189 | 1819205 |
| 1721169600 | 189.97 | 1.05 | 0.56 | 189.25 | 190 | 187.14 | 1003929 |
| 1721083200 | 188.92 | -0.02 | -0.01 | 188.47 | 189.04 | 187.07 | 1314687 |
| 1720824000 | 188.94 | 2.15 | 1.15 | 188 | 191.16 | 187.59 | 1146399 |
| 1720737600 | 186.79 | 1.11 | 0.60 | 184.96 | 187.15 | 184.26 | 1834772 |
| 1720651200 | 185.68 | 2.93 | 1.60 | 182.5 | 185.77 | 182.13 | 1373105 |
| 1720564800 | 182.75 | -2.01 | -1.09 | 184.76 | 184.76 | 182.04 | 1452516 |
| 1720478400 | 184.76 | 0.61 | 0.33 | 184.69 | 185.74 | 184.15 | 1193323 |
| 1720219200 | 184.15 | 0.4 | 0.22 | 183.54 | 184.17 | 181.9 | 1169447 |
| 1720040640 | 183.75 | -0.9 | -0.49 | 184.19 | 184.45 | 182.94 | 1014816 |
| 1719960000 | 184.65 | 2.2 | 1.21 | 182.21 | 184.75 | 181.8238 | 1638662 |
| 1719873600 | 182.45 | -1.23 | -0.67 | 184.49 | 185.71 | 181.67 | 1668106 |
| 1719614400 | 183.68 | 0 | 0.00 | 183.68 | 183.68 | 183.68 | 0 |
| 1719528000 | 183.68 | 0.63 | 0.34 | 183.41 | 184.03 | 182.09 | 1199464 |
| 1719441600 | 183.05 | -2.87 | -1.54 | 184 | 185.25 | 182.78 | 1207238 |
| 1719355200 | 185.92 | -1.38 | -0.74 | 187.81 | 191.45 | 185.46 | 1933947 |
| 1719268800 | 187.3 | 5.21 | 2.86 | 182.93 | 188.29 | 182.89 | 1855044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
