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 | 8.4 | 4.29053018694 | 195.78 | 204.25 | 194.83 | 1013251 | 200.20481019 | CS |
| 4 | 12.33 | 6.42689601251 | 191.85 | 204.25 | 190.66 | 1133519 | 195.54820732 | CS |
| 12 | 13.72 | 7.20361230705 | 190.46 | 204.25 | 180.915 | 1126015 | 190.11614248 | CS |
| 26 | 38.22 | 23.0296456978 | 165.96 | 204.25 | 165.25 | 1194941 | 185.60958329 | CS |
| 52 | 54.3 | 36.2289831865 | 149.88 | 204.25 | 140.23 | 1154668 | 169.60250596 | CS |
| 156 | 89.84 | 78.572677978 | 114.34 | 204.25 | 112.62 | 1182405 | 144.18837772 | CS |
| 260 | 116.4 | 132.604237867 | 87.78 | 204.25 | 65.37 | 1194743 | 122.51799755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 204.18 | 2.99 | 1.49 | 201.72 | 204.25 | 201.23 | 953275 |
| 1721083200 | 201.19 | 0.94 | 0.47 | 200.5 | 201.55 | 200.12 | 1082180 |
| 1720824000 | 200.25 | 1.55 | 0.78 | 199.31 | 201.34 | 199.0583 | 893811 |
| 1720737600 | 198.7 | 1.82 | 0.92 | 197.91 | 199.37 | 197.15 | 1213782 |
| 1720651200 | 196.88 | 1.56 | 0.80 | 195.78 | 197.0652 | 194.83 | 923205 |
| 1720564800 | 195.32 | 0.03 | 0.02 | 195 | 195.78 | 194.0718 | 577222 |
| 1720478400 | 195.29 | 0.4 | 0.21 | 195.15 | 196.12 | 194.73 | 1362412 |
| 1720219200 | 194.89 | 1.35 | 0.70 | 194 | 195.11 | 192.4304 | 2240888 |
| 1720040640 | 193.54 | 0.38 | 0.20 | 193.65 | 193.925 | 192.675 | 713291 |
| 1719960000 | 193.16 | 0.28 | 0.15 | 192.23 | 193.57 | 191.54 | 1653367 |
| 1719873600 | 192.88 | -1.94 | -1.00 | 194.82 | 195.07 | 192.1 | 1427729 |
| 1719614400 | 194.82 | 0 | 0.00 | 194.82 | 194.82 | 194.82 | 0 |
| 1719528000 | 194.82 | 0.73 | 0.38 | 194.68 | 195.37 | 194.1545 | 707407 |
| 1719441600 | 194.09 | -0.41 | -0.21 | 193.45 | 194.92 | 193.16 | 1495781 |
| 1719355200 | 194.5 | -0.16 | -0.08 | 194.8 | 195.28 | 193.89 | 1129292 |
| 1719268800 | 194.66 | 2.81 | 1.46 | 192.575 | 194.84 | 192.04 | 770271 |
| 1719009600 | 191.85 | 0.02 | 0.01 | 192.32 | 192.32 | 191.35 | 1310804 |
| 1718923200 | 191.83 | -0.02 | -0.01 | 191.85 | 192.3799 | 190.66 | 815107 |
| 1718750400 | 191.85 | 0.16 | 0.08 | 191.59 | 192.3 | 190.71 | 771756 |
| 1718664000 | 191.69 | 3.05 | 1.62 | 188.22 | 192.1399 | 188.14 | 1014371 |
| 1718404800 | 188.64 | 1.21 | 0.65 | 186.64 | 188.8 | 186.01 | 653120 |
| 1718318400 | 187.43 | 0.16 | 0.09 | 187.18 | 187.58 | 185.11 | 701390 |
| 1718232000 | 187.27 | 0.62 | 0.33 | 186.54 | 187.69 | 185.07 | 781944 |
| 1718145600 | 186.65 | -1.07 | -0.57 | 187.18 | 187.63 | 185.69 | 770228 |
| 1718059200 | 187.72 | 0.77 | 0.41 | 186.88 | 188.13 | 186.61 | 585482 |
| 1717800000 | 186.95 | -0.12 | -0.06 | 187.46 | 189.28 | 186.63 | 882828 |
| 1717713600 | 187.07 | -1 | -0.53 | 188.31 | 188.86 | 185.99 | 871549 |
| 1717627200 | 188.07 | 0.71 | 0.38 | 187.59 | 188.41 | 185.43 | 1173397 |
| 1717540800 | 187.36 | 2.04 | 1.10 | 185.26 | 187.41 | 184.5 | 1428306 |
| 1717454400 | 185.32 | 0.13 | 0.07 | 184.67 | 186.05 | 183.805 | 1668714 |
| 1717195200 | 185.19 | 3.12 | 1.71 | 181.94 | 185.25 | 181.51 | 2388028 |
| 1717108800 | 182.07 | 0.48 | 0.26 | 181.59 | 182.79 | 180.915 | 1210002 |
| 1717022400 | 181.59 | -1.92 | -1.05 | 182.82 | 182.82 | 181.44 | 787179 |
| 1716936000 | 183.51 | -3.3 | -1.77 | 186.66 | 186.66 | 183.34 | 848960 |
| 1716590400 | 186.81 | 0.48 | 0.26 | 186.75 | 186.99 | 184.86 | 832830 |
| 1716504000 | 186.33 | -0.44 | -0.24 | 186.77 | 187.13 | 185.88 | 603577 |
| 1716417600 | 186.77 | 0.29 | 0.16 | 185.76 | 187 | 185.57 | 691958 |
| 1716331200 | 186.48 | 0.5 | 0.27 | 186 | 186.8144 | 185.79 | 718319 |
| 1716244800 | 185.98 | -2.18 | -1.16 | 187.93 | 188.11 | 185.7 | 908495 |
| 1715985600 | 188.16 | 0.46 | 0.25 | 188.01 | 188.63 | 186.36 | 711694 |
| 1715899200 | 187.7 | 0.73 | 0.39 | 187.5 | 187.96 | 186.31 | 907684 |
| 1715812800 | 186.97 | -0.37 | -0.20 | 187.1 | 188.25 | 186.535 | 670710 |
| 1715726400 | 187.34 | -0.89 | -0.47 | 188.22 | 189.22 | 187.23 | 803462 |
| 1715640000 | 188.23 | -1.01 | -0.53 | 189.11 | 189.8259 | 188.025 | 839046 |
| 1715380800 | 189.24 | 1.11 | 0.59 | 188.81 | 189.88 | 188.79 | 689781 |
| 1715294400 | 188.13 | 0.8 | 0.43 | 187.33 | 188.26 | 187.06 | 954227 |
| 1715208000 | 187.33 | -1.23 | -0.65 | 188.58 | 189.32 | 187.15 | 1489070 |
| 1715121600 | 188.56 | 1.85 | 0.99 | 187.39 | 188.67 | 187.2 | 1097647 |
| 1715035200 | 186.71 | 1.2 | 0.65 | 186.14 | 186.72 | 185.43 | 1185060 |
| 1714776000 | 185.51 | -0.93 | -0.50 | 186.64 | 187.8 | 183.93 | 1219293 |
| 1714689600 | 186.44 | 0.44 | 0.24 | 187.25 | 188 | 185.66 | 2025722 |
| 1714603200 | 186 | -5.7 | -2.97 | 187.75 | 187.75 | 181.365 | 3284723 |
| 1714516800 | 191.7 | -1.71 | -0.88 | 193.46 | 196.76 | 191.57 | 2047860 |
| 1714430400 | 193.41 | 1.49 | 0.78 | 191.82 | 193.62 | 191.73 | 1181281 |
| 1714171200 | 191.92 | -1.64 | -0.85 | 193.42 | 193.68 | 191.58 | 1893200 |
| 1714084800 | 193.56 | 1.57 | 0.82 | 191.68 | 193.82 | 190.61 | 1358375 |
| 1713998400 | 191.99 | 1.38 | 0.72 | 190.46 | 192.59 | 190.15 | 1135739 |
| 1713912000 | 190.61 | -1.15 | -0.60 | 192.82 | 192.99 | 190.03 | 1348400 |
| 1713825600 | 191.76 | 2 | 1.05 | 190.59 | 192.75 | 190.22 | 1262729 |
| 1713566400 | 189.76 | 0.79 | 0.42 | 190.25 | 190.67 | 188.85 | 1575206 |
| 1713480000 | 188.97 | 0.02 | 0.01 | 189.08 | 189.83 | 188.175 | 1586290 |
| 1713393600 | 188.95 | 1.47 | 0.78 | 188.62 | 189.15 | 187.1 | 1460571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
