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 | 2.495 | 1.20220685667 | 207.535 | 212.06 | 205 | 591130 | 208.11668466 | CS |
| 4 | -12.015 | -5.4110653246 | 222.045 | 224.8982 | 204.41 | 537386 | 212.93549096 | CS |
| 12 | -0.45 | -0.213797035348 | 210.48 | 238.22 | 202.08 | 560664 | 221.04444381 | CS |
| 26 | 5.61 | 2.74434986792 | 204.42 | 238.22 | 189.51 | 547974 | 211.68448598 | CS |
| 52 | 4.48 | 2.17951836536 | 205.55 | 246.36 | 189.51 | 487596 | 214.8524181 | CS |
| 156 | -16.42 | -7.25104879664 | 226.45 | 246.36 | 172.185 | 462120 | 210.34574523 | CS |
| 260 | 37.43 | 21.6859791425 | 172.6 | 246.36 | 104.555 | 446699 | 200.76908603 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 210.03 | 4.01 | 1.95 | 205.09 | 210.59 | 204.315 | 381285 |
| 1736552400 | 206.02 | -2.77 | -1.33 | 206.04 | 207.57 | 205 | 509979 |
| 1736379600 | 208.79 | 0.79 | 0.38 | 206.69 | 209.045 | 206.48 | 608601 |
| 1736293200 | 208 | -1.32 | -0.63 | 209.41 | 212.06 | 207.12 | 652670 |
| 1736206800 | 209.32 | 2.3 | 1.11 | 207.54 | 209.99 | 207.2 | 609722 |
| 1735947600 | 207.02 | 0.96 | 0.47 | 206.25 | 207.95 | 204.41 | 303875 |
| 1735861200 | 206.06 | -3.23 | -1.54 | 211.53 | 211.53 | 205.67 | 379791 |
| 1735688400 | 209.29 | 0.46 | 0.22 | 209.24 | 210.7544 | 208.41 | 255290 |
| 1735602000 | 208.83 | -2.28 | -1.08 | 209.72 | 209.9896 | 206.75 | 246597 |
| 1735342800 | 211.11 | -1.87 | -0.88 | 211.27 | 213.425 | 210.195 | 166152 |
| 1735256400 | 212.98 | 0.7 | 0.33 | 211.88 | 214.36 | 210.96 | 401775 |
| 1735077840 | 212.28 | 1.52 | 0.72 | 210.17 | 212.7 | 210.17 | 156266 |
| 1734997200 | 210.76 | -1.62 | -0.76 | 211.08 | 212.53 | 210.21 | 423643 |
| 1734738000 | 212.38 | 2.12 | 1.01 | 209.5 | 213.55 | 206.97 | 1243750 |
| 1734651600 | 210.26 | -1.39 | -0.66 | 212.78 | 215.41 | 210.11 | 612592 |
| 1734565200 | 211.65 | -10.54 | -4.74 | 222.6 | 223.05 | 211.62 | 549298 |
| 1734478800 | 222.19 | -1.89 | -0.84 | 223.46 | 224.8982 | 221.66 | 898312 |
| 1734392400 | 224.08 | 1.08 | 0.48 | 223.02 | 224.56 | 221.3325 | 1236106 |
| 1734133200 | 223 | -1.98 | -0.88 | 224.11 | 225.61 | 221.29 | 455770 |
| 1734046800 | 224.98 | -3.19 | -1.40 | 227.82 | 228.88 | 224.435 | 420018 |
| 1733960400 | 228.17 | 0.22 | 0.10 | 229.21 | 230.285 | 227.53 | 431311 |
| 1733874000 | 227.95 | -1.7 | -0.74 | 230.18 | 230.18 | 226.33 | 286515 |
| 1733787600 | 229.65 | -0.06 | -0.03 | 230.2 | 231.745 | 228.89 | 378020 |
| 1733528400 | 229.71 | 1.26 | 0.55 | 230.12 | 231.76 | 229.44 | 477308 |
| 1733442000 | 228.45 | 0.58 | 0.25 | 228.93 | 230.33 | 226.06 | 799040 |
| 1733355600 | 227.87 | -2.63 | -1.14 | 229.89 | 231.07 | 226.8 | 571003 |
| 1733269200 | 230.5 | -1.31 | -0.57 | 231.93 | 231.93 | 228.71 | 376722 |
| 1733182800 | 231.81 | 1.18 | 0.51 | 230.94 | 231.9 | 229.155 | 361356 |
| 1732917840 | 230.63 | -0.47 | -0.20 | 230.63 | 232.31 | 229.91 | 268772 |
| 1732750800 | 231.1 | -0.92 | -0.40 | 232.81 | 233.145 | 229.47 | 728299 |
| 1732664400 | 232.02 | -4.04 | -1.71 | 235.27 | 235.65 | 231.05 | 482297 |
| 1732578000 | 236.06 | 3.56 | 1.53 | 233.27 | 237.38 | 233.27 | 725692 |
| 1732318800 | 232.5 | 5.05 | 2.22 | 228.44 | 233.08 | 227.61 | 409801 |
| 1732232400 | 227.45 | 4.34 | 1.95 | 223.35 | 228.3 | 222.51 | 507138 |
| 1732146000 | 223.11 | -0.5 | -0.22 | 224.18 | 224.18 | 219.95 | 465205 |
| 1732059600 | 223.61 | -3.05 | -1.35 | 224.33 | 225.98 | 222.785 | 664309 |
| 1731973200 | 226.66 | -1.17 | -0.51 | 226.2 | 228.78 | 226.2 | 659626 |
| 1731714000 | 227.83 | -1.56 | -0.68 | 229.43 | 231.32 | 227.66 | 1896161 |
| 1731627600 | 229.39 | -1.61 | -0.70 | 230.64 | 232.62 | 229.19 | 595288 |
| 1731541200 | 231 | 3.03 | 1.33 | 227.14 | 231.52 | 226.39 | 780743 |
| 1731454800 | 227.97 | -1.37 | -0.60 | 228.26 | 229.11 | 226.6 | 377474 |
| 1731368400 | 229.34 | 0.83 | 0.36 | 229.68 | 231.52 | 227.84 | 369065 |
| 1731109200 | 228.51 | -0.39 | -0.17 | 228.68 | 230.98 | 227.505 | 488681 |
| 1731022800 | 228.9 | -6 | -2.55 | 235.22 | 235.31 | 228.56 | 608671 |
| 1730936400 | 234.9 | 10.19 | 4.53 | 234 | 238.22 | 230 | 905028 |
| 1730850000 | 224.71 | 5.71 | 2.61 | 218.37 | 225.96 | 218.26 | 839823 |
| 1730763600 | 219 | 2.95 | 1.37 | 217.6 | 223.18 | 216.68 | 637751 |
| 1730500800 | 216.05 | 1.41 | 0.66 | 217 | 218.82 | 213.795 | 725543 |
| 1730414400 | 214.64 | -4 | -1.83 | 219.37 | 221.24 | 214.18 | 984169 |
| 1730328000 | 218.64 | 14.76 | 7.24 | 210 | 219.09 | 204 | 1365012 |
| 1730241600 | 203.88 | -0.96 | -0.47 | 203.27 | 205.43 | 203.01 | 451717 |
| 1730155200 | 204.84 | 2.02 | 1.00 | 204.47 | 207.41 | 204.47 | 398841 |
| 1729896000 | 202.82 | -0.66 | -0.32 | 204.72 | 205.2 | 202.36 | 268778 |
| 1729809600 | 203.48 | -1.38 | -0.67 | 204.08 | 205.1299 | 202.08 | 461351 |
| 1729723200 | 204.86 | -3.03 | -1.46 | 207.57 | 208.49 | 204.695 | 271778 |
| 1729636800 | 207.89 | -1.4 | -0.67 | 208.79 | 209.4199 | 206.65 | 335852 |
| 1729550400 | 209.29 | -1.24 | -0.59 | 210.48 | 210.54 | 207.7701 | 221258 |
| 1729291200 | 210.53 | 0.65 | 0.31 | 210.96 | 210.96 | 208.95 | 283789 |
| 1729204800 | 209.88 | -0.72 | -0.34 | 211.46 | 211.46 | 209 | 409172 |
| 1729118400 | 210.6 | -1.12 | -0.53 | 211.81 | 212.98 | 210.0512 | 306421 |
| 1729032000 | 211.72 | -1.59 | -0.75 | 213.43 | 214.675 | 211.37 | 479686 |
| 1728945600 | 213.31 | 1.82 | 0.86 | 211.45 | 213.46 | 210.2 | 279947 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
