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 | 10.3 | 5.71175067931 | 180.33 | 190.63 | 175 | 39879 | 182.25320421 | CS |
| 4 | 2.03 | 1.07635206787 | 188.6 | 197 | 175 | 52527 | 187.30459155 | CS |
| 12 | 11.12 | 6.19464096708 | 179.51 | 212.655 | 175 | 47077 | 195.77986256 | CS |
| 26 | 2.89 | 1.53936294876 | 187.74 | 212.655 | 161.92 | 45967 | 185.36956517 | CS |
| 52 | 45.22 | 31.0982738464 | 145.41 | 212.655 | 139.57 | 54884 | 174.98474634 | CS |
| 156 | 83.09 | 77.2642737586 | 107.54 | 212.655 | 79.02 | 54144 | 137.42057476 | CS |
| 260 | 111.69 | 141.487205473 | 78.94 | 212.655 | 37.5001 | 55801 | 112.40865704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 190.63 | 4.16 | 2.23 | 189.19 | 191.09 | 187.33 | 46003 |
| 1737070800 | 186.47 | 0.97 | 0.52 | 184.53 | 187.055 | 184.53 | 33932 |
| 1736984400 | 185.5 | 2.54 | 1.39 | 187.29 | 187.4 | 183.28 | 43341 |
| 1736898000 | 182.96 | 4 | 2.24 | 179.86 | 183.36 | 179.46 | 42098 |
| 1736811600 | 178.96 | 1.51 | 0.85 | 175 | 178.96 | 175 | 46893 |
| 1736552400 | 177.45 | -6.71 | -3.64 | 180.33 | 181.4 | 176.9091 | 33556 |
| 1736379600 | 184.16 | 0 | 0.00 | 182.95 | 184.5668 | 182.15 | 31999 |
| 1736293200 | 184.16 | -2.98 | -1.59 | 188.63 | 188.63 | 182.98 | 41569 |
| 1736206800 | 187.14 | -2.58 | -1.36 | 189.94 | 192.98 | 186.12 | 71461 |
| 1735947600 | 189.72 | 1.41 | 0.75 | 188.8 | 189.91 | 187.4 | 64975 |
| 1735861200 | 188.31 | 1.32 | 0.71 | 187.83 | 189.42 | 185.205 | 62358 |
| 1735688400 | 186.99 | -0.45 | -0.24 | 188.27 | 188.5777 | 186.84 | 25580 |
| 1735602000 | 187.44 | -1.79 | -0.95 | 187.15 | 188.815 | 185.95 | 25877 |
| 1735342800 | 189.23 | -3.46 | -1.80 | 190.87 | 192.79 | 187.27 | 30317 |
| 1735256400 | 192.69 | 0.83 | 0.43 | 191.89 | 193.07 | 190.24 | 24270 |
| 1735077840 | 191.86 | 2.87 | 1.52 | 188.99 | 192.38 | 187.74 | 16475 |
| 1734997200 | 188.99 | -1 | -0.53 | 189.3 | 190.97 | 188.355 | 43562 |
| 1734738000 | 189.99 | -2 | -1.04 | 190.47 | 197 | 188.49 | 272304 |
| 1734651600 | 191.99 | 0.1 | 0.05 | 192.75 | 197.65 | 190.36 | 69832 |
| 1734565200 | 191.89 | -8.61 | -4.29 | 200.3 | 203.12 | 190.71 | 59447 |
| 1734478800 | 200.5 | -3.37 | -1.65 | 204.09 | 204.09 | 198.395 | 39222 |
| 1734392400 | 203.87 | 0.83 | 0.41 | 203.16 | 205.11 | 203.15 | 55516 |
| 1734133200 | 203.04 | -2.86 | -1.39 | 204.18 | 206.75 | 201.55 | 47856 |
| 1734046800 | 205.9 | -3.34 | -1.60 | 209.67 | 210.03 | 205.67 | 51128 |
| 1733960400 | 209.24 | 2.34 | 1.13 | 209.99 | 212.65 | 207.92 | 58031 |
| 1733874000 | 206.9 | 1.95 | 0.95 | 205.4 | 209.945 | 203.61 | 41217 |
| 1733787600 | 204.95 | 0.91 | 0.45 | 204.6 | 208.53 | 204.6 | 31194 |
| 1733528400 | 204.04 | -1.28 | -0.62 | 207.73 | 207.73 | 203.365 | 32015 |
| 1733442000 | 205.32 | -4.61 | -2.20 | 209.81 | 209.81 | 205.145 | 30436 |
| 1733355600 | 209.93 | 1.79 | 0.86 | 206.49 | 210.45 | 206.07 | 33667 |
| 1733269200 | 208.14 | -1.68 | -0.80 | 210.7 | 211.645 | 208.14 | 31260 |
| 1733182800 | 209.82 | 1.93 | 0.93 | 209.48 | 211.8499 | 206.3101 | 38710 |
| 1732917840 | 207.89 | 0.33 | 0.16 | 209.58 | 210.2526 | 207.431 | 31308 |
| 1732750800 | 207.56 | -1.77 | -0.85 | 209.67 | 211.625 | 207.34 | 35333 |
| 1732664400 | 209.33 | -2.19 | -1.04 | 209.49 | 212.1748 | 206.49 | 46272 |
| 1732578000 | 211.52 | 6.9 | 3.37 | 206.28 | 212.655 | 206.28 | 61745 |
| 1732318800 | 204.62 | 2.82 | 1.40 | 202.88 | 206.3 | 202.88 | 49052 |
| 1732232400 | 201.8 | 2.53 | 1.27 | 200.28 | 204.01 | 198.425 | 82419 |
| 1732146000 | 199.27 | -4.49 | -2.20 | 202.36 | 205.01 | 199 | 37907 |
| 1732059600 | 203.76 | -0.29 | -0.14 | 201.47 | 205.87 | 201.02 | 34483 |
| 1731973200 | 204.05 | 1.78 | 0.88 | 202.07 | 206.08 | 202.07 | 31991 |
| 1731714000 | 202.27 | 0.06 | 0.03 | 205.94 | 205.94 | 201.96 | 28908 |
| 1731627600 | 202.21 | -1.81 | -0.89 | 205.71 | 205.75 | 201.28 | 28558 |
| 1731541200 | 204.02 | -1.31 | -0.64 | 207.78 | 208 | 204.01 | 36937 |
| 1731454800 | 205.33 | -5.38 | -2.55 | 210.3 | 211.26 | 205.14 | 49190 |
| 1731368400 | 210.71 | 1.82 | 0.87 | 208.89 | 211.895 | 207.98 | 37268 |
| 1731109200 | 208.89 | 2.47 | 1.20 | 207.11 | 211.64 | 204.94 | 65409 |
| 1731022800 | 206.42 | 0.81 | 0.39 | 205.09 | 207.49 | 202.84 | 50671 |
| 1730936400 | 205.61 | 20.28 | 10.94 | 196 | 210.14 | 196 | 80629 |
| 1730850000 | 185.33 | 3.04 | 1.67 | 180.98 | 185.93 | 180 | 36543 |
| 1730763600 | 182.29 | 2.21 | 1.23 | 180.02 | 184.51 | 180.02 | 38532 |
| 1730500800 | 180.08 | -3.8 | -2.07 | 186.03 | 186.42 | 179.87 | 50773 |
| 1730414400 | 183.88 | -5.35 | -2.83 | 189.93 | 191.11 | 183.82 | 57505 |
| 1730328000 | 189.23 | 7.28 | 4.00 | 180.96 | 189.56 | 180.96 | 49973 |
| 1730241600 | 181.95 | 2.58 | 1.44 | 176.75 | 182.3 | 176.225 | 50356 |
| 1730155200 | 179.37 | 2.43 | 1.37 | 179.08 | 180.5 | 179.08 | 41483 |
| 1729896000 | 176.94 | -0.61 | -0.34 | 179.51 | 179.51 | 176.045 | 33562 |
| 1729809600 | 177.55 | 5.07 | 2.94 | 174.06 | 178.11 | 172.16 | 62148 |
| 1729723200 | 172.48 | -0.81 | -0.47 | 171.84 | 173.7 | 171.84 | 22196 |
| 1729636800 | 173.29 | -3.51 | -1.99 | 175.96 | 175.97 | 173.11 | 35330 |
| 1729550400 | 176.8 | -2.79 | -1.55 | 178.96 | 180.63 | 176.48 | 26497 |
| 1729291200 | 179.59 | -1.73 | -0.95 | 182.32 | 182.32 | 178.75 | 24293 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
