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 | 8.42 | 4.27020996044 | 197.18 | 206.3 | 192.59 | 517562 | 200.84020881 | CS |
| 4 | 5.73 | 2.86686346125 | 199.87 | 206.74 | 192.59 | 494772 | 201.09549031 | CS |
| 12 | 6.1 | 3.05764411028 | 199.5 | 213.23 | 189.51 | 512156 | 199.70129579 | CS |
| 26 | -35.31 | -14.6569258229 | 240.91 | 246.36 | 189.51 | 455067 | 209.32936263 | CS |
| 52 | -8.77 | -4.09105751738 | 214.37 | 246.36 | 183.765 | 458216 | 209.20067508 | CS |
| 156 | -7.23 | -3.39707747968 | 212.83 | 246.36 | 172.185 | 432586 | 210.40026155 | CS |
| 260 | 35.21 | 20.664358237 | 170.39 | 246.36 | 104.555 | 436864 | 197.04195318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 204.69 | 2.01 | 0.99 | 203.19 | 206.3 | 202.68 | 495607 |
| 1726526400 | 202.68 | 2.9 | 1.45 | 201.8 | 204.26 | 200.1 | 790238 |
| 1726267200 | 199.78 | 1.67 | 0.84 | 198.77 | 200.91 | 198.27 | 420484 |
| 1726180800 | 198.11 | 0.98 | 0.50 | 197.61 | 198.425 | 194.6 | 437038 |
| 1726094400 | 197.13 | -0.42 | -0.21 | 197.18 | 197.56 | 192.59 | 463564 |
| 1726008000 | 197.55 | 0.38 | 0.19 | 197.74 | 198.41 | 196.1 | 270538 |
| 1725921600 | 197.17 | 2.03 | 1.04 | 196.78 | 198.22 | 195.08 | 577858 |
| 1725662400 | 195.14 | -1.63 | -0.83 | 197.04 | 199.47 | 194.78 | 374645 |
| 1725576000 | 196.77 | -3.62 | -1.81 | 200.36 | 200.69 | 195.8 | 557920 |
| 1725489600 | 200.39 | -2.5 | -1.23 | 203.01 | 203.41 | 199.69 | 681902 |
| 1725403200 | 202.89 | -3.59 | -1.74 | 205.53 | 206.2225 | 202.07 | 822783 |
| 1725057600 | 206.48 | 1.3 | 0.63 | 205.97 | 206.74 | 203.86 | 501221 |
| 1724971200 | 205.18 | 2 | 0.98 | 205.09 | 205.72 | 203.4 | 361171 |
| 1724884800 | 203.18 | -0.41 | -0.20 | 203.5 | 204.795 | 202.27 | 459325 |
| 1724798400 | 203.59 | -0.37 | -0.18 | 203.69 | 204.44 | 202.72 | 561527 |
| 1724712000 | 203.96 | 0.06 | 0.03 | 205.01 | 205.5 | 202.83 | 293102 |
| 1724452800 | 203.9 | 4.43 | 2.22 | 200.5 | 204.02 | 199.77 | 332666 |
| 1724366400 | 199.47 | -1.96 | -0.97 | 202.41 | 202.5577 | 198.26 | 608716 |
| 1724280000 | 201.43 | 2.41 | 1.21 | 199.87 | 201.765 | 199.24 | 438344 |
| 1724193600 | 199.02 | -0.16 | -0.08 | 198.89 | 199.99 | 197.22 | 383038 |
| 1724107200 | 199.18 | 2.6 | 1.32 | 197.31 | 200.05 | 196.94 | 544444 |
| 1723848000 | 196.58 | 1.34 | 0.69 | 194.69 | 197.385 | 194.69 | 796502 |
| 1723761600 | 195.24 | 1.93 | 1.00 | 195.64 | 196.655 | 194.69 | 374936 |
| 1723675200 | 193.31 | -1.26 | -0.65 | 193.79 | 194.29 | 192.21 | 525383 |
| 1723588800 | 194.57 | 3.27 | 1.71 | 192.02 | 194.78 | 190.855 | 396349 |
| 1723502400 | 191.3 | -3.04 | -1.56 | 194 | 194.39 | 191.02 | 299941 |
| 1723243200 | 194.34 | -0.52 | -0.27 | 194.21 | 194.76 | 192.64 | 338170 |
| 1723156800 | 194.86 | 4.3 | 2.26 | 191.92 | 195.18 | 191.31 | 514460 |
| 1723070400 | 190.56 | -1.56 | -0.81 | 193.61 | 196.21 | 190.46 | 566720 |
| 1722984000 | 192.12 | -0.09 | -0.05 | 192.94 | 198.26 | 191.46 | 638488 |
| 1722897600 | 192.21 | -1.91 | -0.98 | 192.04 | 193.79 | 189.51 | 1027983 |
| 1722638400 | 194.12 | -2.17 | -1.11 | 194.09 | 196.628 | 192.12 | 786689 |
| 1722552000 | 196.29 | -12.19 | -5.85 | 205.49 | 207.6 | 193.33 | 988809 |
| 1722465600 | 208.48 | 0.41 | 0.20 | 208.61 | 210.705 | 207.48 | 464904 |
| 1722379200 | 208.07 | 1.85 | 0.90 | 207.61 | 208.9 | 205.11 | 352274 |
| 1722292800 | 206.22 | -0.24 | -0.12 | 206.63 | 208.46 | 205.22 | 446922 |
| 1722033600 | 206.46 | 3.38 | 1.66 | 204.42 | 208.39 | 203.22 | 278603 |
| 1721947200 | 203.08 | 4.37 | 2.20 | 199.76 | 205.79 | 198.3 | 614099 |
| 1721860800 | 198.71 | -5.19 | -2.55 | 202.81 | 203.33 | 198.36 | 665804 |
| 1721774400 | 203.9 | -1.32 | -0.64 | 205.22 | 206.36 | 203.46 | 426901 |
| 1721688000 | 205.22 | 2.25 | 1.11 | 204.84 | 205.57 | 201.48 | 566624 |
| 1721428800 | 202.97 | -3.23 | -1.57 | 206.68 | 207.75 | 202.08 | 388780 |
| 1721342400 | 206.2 | -4.3 | -2.04 | 208.78 | 211.365 | 206.18 | 409659 |
| 1721256000 | 210.5 | -0.31 | -0.15 | 210.37 | 213.23 | 209.56 | 561655 |
| 1721169600 | 210.81 | 4.12 | 1.99 | 207.71 | 211.73 | 207.71 | 555989 |
| 1721083200 | 206.69 | 2.23 | 1.09 | 204.42 | 207.99 | 204 | 497161 |
| 1720824000 | 204.46 | 0.98 | 0.48 | 204.72 | 206.155 | 204.11 | 377110 |
| 1720737600 | 203.48 | 5.04 | 2.54 | 199.83 | 204.265 | 198.77 | 608696 |
| 1720651200 | 198.44 | 3.2 | 1.64 | 195.25 | 198.7 | 194.72 | 386814 |
| 1720564800 | 195.24 | -0.4 | -0.20 | 195.01 | 195.6 | 194.2 | 262036 |
| 1720478400 | 195.64 | 0.95 | 0.49 | 194.99 | 196.44 | 193.7705 | 395150 |
| 1720219200 | 194.69 | -0.45 | -0.23 | 195.07 | 195.07 | 192.56 | 632774 |
| 1720040640 | 195.14 | -1.27 | -0.65 | 197 | 197.19 | 195.1 | 276098 |
| 1719960000 | 196.41 | 0.52 | 0.27 | 195.66 | 196.715 | 195.06 | 570294 |
| 1719873600 | 195.89 | -4.26 | -2.13 | 202.28 | 202.28 | 195.35 | 648186 |
| 1719614400 | 200.15 | 0 | 0.00 | 200.15 | 200.15 | 200.15 | 0 |
| 1719528000 | 200.15 | 1.03 | 0.52 | 199.02 | 200.22 | 197.26 | 742548 |
| 1719441600 | 199.12 | -0.87 | -0.44 | 199.5 | 200.66 | 197.79 | 646160 |
| 1719355200 | 199.99 | -4.51 | -2.21 | 202.72 | 203.17 | 199.22 | 369708 |
| 1719268800 | 204.5 | 1.8 | 0.89 | 203.06 | 206.49 | 202.69 | 475161 |
| 1719009600 | 202.7 | -0.47 | -0.23 | 203.38 | 204.54 | 200.54 | 941043 |
| 1718923200 | 203.17 | 0.82 | 0.41 | 201.64 | 204.8 | 201.315 | 461740 |
| 1718750400 | 202.35 | 2.06 | 1.03 | 200.38 | 202.4 | 199.6 | 321865 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
