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 | -14.28 | -6.99006314553 | 204.29 | 205.15 | 189.94 | 2330308 | 197.84718268 | CS |
| 4 | -15.4 | -7.49720072051 | 205.41 | 216.53 | 189.94 | 1932925 | 205.47074573 | CS |
| 12 | 6.28 | 3.41805910847 | 183.73 | 216.53 | 176.925 | 1853186 | 197.31477379 | CS |
| 26 | 37 | 24.1814260506 | 153.01 | 216.53 | 150.28 | 1838914 | 184.6865667 | CS |
| 52 | 39.39 | 26.1519054574 | 150.62 | 216.53 | 139.69 | 1862360 | 168.31051334 | CS |
| 156 | -4.36 | -2.24314451819 | 194.37 | 228.1425 | 109.4 | 2270565 | 154.57656714 | CS |
| 260 | 29.74 | 18.5561864354 | 160.27 | 228.1425 | 79.41 | 2236860 | 149.71752082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 190.03 | -1.93 | -1.01 | 194.41 | 195.58 | 189.6801 | 1854201 |
| 1734565200 | 191.96 | -6.34 | -3.20 | 198.755 | 200.36 | 191.29 | 3520093 |
| 1734478800 | 198.3 | -2.23 | -1.11 | 200.24 | 200.24 | 197.1186 | 2384028 |
| 1734392400 | 200.53 | -0.97 | -0.48 | 200.56 | 200.7 | 199.35 | 2477590 |
| 1734133200 | 201.5 | -0.81 | -0.40 | 202.4352 | 202.48 | 200.03 | 1571442 |
| 1734046800 | 202.31 | -1.07 | -0.53 | 204.33 | 204.84 | 202.14 | 1585182 |
| 1733960400 | 203.38 | -1.06 | -0.52 | 205.89 | 206.465 | 203.16 | 1685323 |
| 1733874000 | 204.44 | -0.06 | -0.03 | 205.31 | 206.365 | 203.31 | 2127970 |
| 1733787600 | 204.5 | -4.13 | -1.98 | 208 | 209.16 | 204.4 | 1581721 |
| 1733528400 | 208.63 | -0.2 | -0.10 | 208.69 | 209.855 | 207.13 | 1471449 |
| 1733442000 | 208.83 | 0.91 | 0.44 | 208.535 | 210.825 | 207.725 | 1699877 |
| 1733355600 | 207.92 | -1.09 | -0.52 | 209.51 | 209.965 | 206.64 | 1447313 |
| 1733269200 | 209.01 | -2.35 | -1.11 | 211.95 | 212.425 | 208.29 | 1428169 |
| 1733182800 | 211.36 | -3.36 | -1.56 | 215.735 | 215.735 | 211.2 | 1754593 |
| 1732917840 | 214.72 | -0.28 | -0.13 | 215.98 | 216.26 | 213.633 | 1096762 |
| 1732750800 | 215 | 0.8 | 0.37 | 215 | 216.18 | 214.585 | 1549256 |
| 1732664400 | 214.2 | 1.73 | 0.81 | 212.16 | 214.81 | 210.45 | 1876900 |
| 1732578000 | 212.47 | 2.4 | 1.14 | 212.76 | 214.64 | 211.89 | 2287087 |
| 1732318800 | 210.07 | 4.32 | 2.10 | 207.05 | 210.71 | 206.2 | 1623901 |
| 1732232400 | 205.75 | 1.8 | 0.88 | 204.255 | 207.905 | 204.11 | 3160330 |
| 1732146000 | 203.95 | -0.91 | -0.44 | 205.49 | 205.5519 | 203.4663 | 1571221 |
| 1732059600 | 204.86 | -1.97 | -0.95 | 205.191 | 206.8999 | 204.46 | 1519108 |
| 1731973200 | 206.83 | -0.85 | -0.41 | 207.7 | 208.41 | 206.41 | 1636048 |
| 1731714000 | 207.68 | -0.28 | -0.13 | 207.77 | 210.04 | 206.4 | 2425231 |
| 1731627600 | 207.96 | -1.34 | -0.64 | 209 | 210.02 | 207.17 | 1458402 |
| 1731541200 | 209.3 | -1.74 | -0.82 | 211.67 | 214.19 | 208.69 | 1634683 |
| 1731454800 | 211.04 | 1.33 | 0.63 | 208.38 | 211.4 | 208.38 | 2204631 |
| 1731368400 | 209.71 | 5.74 | 2.81 | 206.725 | 210.43 | 206.69 | 2560445 |
| 1731109200 | 203.97 | 0.76 | 0.37 | 203.57 | 205.2 | 201.66 | 1874878 |
| 1731022800 | 203.21 | -1.76 | -0.86 | 203.205 | 203.835 | 200.88 | 3613004 |
| 1730936400 | 204.97 | 16.17 | 8.56 | 200.84 | 205.06 | 198.45 | 3846681 |
| 1730850000 | 188.8 | 2.85 | 1.53 | 185.94 | 188.86 | 185.94 | 1498165 |
| 1730763600 | 185.95 | -1.2 | -0.64 | 187.26 | 188.3 | 185.54 | 1427679 |
| 1730500800 | 187.15 | -1.12 | -0.59 | 189.5 | 191.37 | 187 | 1969010 |
| 1730414400 | 188.27 | -1.95 | -1.03 | 190.195 | 191.84 | 188.18 | 1790864 |
| 1730328000 | 190.22 | 2.37 | 1.26 | 187.63 | 191.87 | 187 | 1621232 |
| 1730241600 | 187.85 | -1.98 | -1.04 | 189.58 | 189.99 | 187.415 | 992753 |
| 1730155200 | 189.83 | 4.01 | 2.16 | 188.04 | 190.12 | 186.83 | 1165929 |
| 1729896000 | 185.82 | -3.12 | -1.65 | 189.72 | 190.64 | 185.63 | 1319037 |
| 1729809600 | 188.94 | 0.73 | 0.39 | 188.21 | 189.69 | 186.96 | 1204245 |
| 1729723200 | 188.21 | 1.93 | 1.04 | 185.85 | 188.53 | 185.8 | 2012489 |
| 1729636800 | 186.28 | 0.64 | 0.34 | 186.08 | 186.81 | 183.86 | 1962679 |
| 1729550400 | 185.64 | -3.74 | -1.97 | 189.27 | 189.805 | 185.34 | 1680848 |
| 1729291200 | 189.38 | 0.58 | 0.31 | 190.57 | 191.49 | 188.01 | 1852575 |
| 1729204800 | 188.8 | -1.13 | -0.59 | 190.99 | 192.929 | 188.74 | 2841230 |
| 1729118400 | 189.93 | -2.41 | -1.25 | 192.6 | 193.85 | 189.62 | 2920313 |
| 1729032000 | 192.34 | 3.82 | 2.03 | 189.8 | 196.64 | 189.6841 | 2972129 |
| 1728945600 | 188.52 | 0.75 | 0.40 | 187.72 | 189.69 | 186.125 | 2204896 |
| 1728686400 | 187.77 | 4.4 | 2.40 | 185 | 189.17 | 185 | 1358215 |
| 1728600000 | 183.37 | 0.1 | 0.05 | 182.95 | 184.425 | 182.23 | 1431926 |
| 1728513600 | 183.27 | 2.41 | 1.33 | 180.77 | 184.04 | 180.5 | 1084412 |
| 1728427200 | 180.86 | -1.37 | -0.75 | 183.02 | 183.02 | 180.44 | 1399202 |
| 1728340800 | 182.23 | -0.03 | -0.02 | 181.98 | 183.249 | 180.42 | 1422507 |
| 1728081600 | 182.26 | 3.87 | 2.17 | 181.805 | 182.9 | 179.94 | 1081838 |
| 1727995200 | 178.39 | -1.01 | -0.56 | 178.405 | 179.45 | 176.925 | 1691944 |
| 1727908800 | 179.4 | -0.49 | -0.27 | 180.05 | 182.07 | 179.13 | 1367911 |
| 1727822400 | 179.89 | -4.96 | -2.68 | 183.49 | 183.74 | 178.3879 | 1564777 |
| 1727735520 | 184.85 | 1.78 | 0.97 | 182.58 | 185.32 | 181.67 | 1475586 |
| 1727476800 | 183.07 | -0.25 | -0.14 | 183.74 | 184.715 | 182.34 | 925237 |
| 1727390400 | 183.32 | 1.55 | 0.85 | 183.73 | 184.3099 | 182.0902 | 1445537 |
| 1727304000 | 181.77 | -2.85 | -1.54 | 184.47 | 184.47 | 181.39 | 1206425 |
| 1727217600 | 184.62 | -0.47 | -0.25 | 185.88 | 186.325 | 183.33 | 1404168 |
| 1727131200 | 185.09 | -1.27 | -0.68 | 186.6 | 187.77 | 184.85 | 1545021 |
| 1726872000 | 186.36 | -0.84 | -0.45 | 185.88 | 187.16 | 185.5521 | 2647918 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
