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 | 1.34 | 0.716539222501 | 187.01 | 193.47 | 184.52 | 1369605 | 189.78064478 | CS |
| 4 | -0.95 | -0.501848917063 | 189.3 | 193.47 | 181.14 | 1114208 | 188.99009087 | CS |
| 12 | 4.7 | 2.55921589981 | 183.65 | 193.47 | 169.36 | 1074230 | 181.54348647 | CS |
| 26 | 4.67 | 2.54246515679 | 183.68 | 194.83 | 169.36 | 964621 | 182.11980244 | CS |
| 52 | 19.86 | 11.7870496765 | 168.49 | 194.83 | 160.335 | 895732 | 177.54628093 | CS |
| 156 | 53.6 | 39.7773654917 | 134.75 | 194.83 | 113.5 | 951044 | 150.20408471 | CS |
| 260 | 92.75 | 97.0188284519 | 95.6 | 194.83 | 70.87 | 942224 | 133.27850572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 188.35 | 2.59 | 1.39 | 184.83 | 188.47 | 184.245 | 1356504 |
| 1741304400 | 185.76 | -4.13 | -2.17 | 187.78 | 188.55 | 184.52 | 1091272 |
| 1741218000 | 189.89 | -0.8 | -0.42 | 190.11 | 191.185 | 188.285 | 1216659 |
| 1741131600 | 190.69 | -1.28 | -0.67 | 192.26 | 193.3 | 190.665 | 1872390 |
| 1741045200 | 191.97 | 2.21 | 1.16 | 190.78 | 193.47 | 190.325 | 1179627 |
| 1740786000 | 189.76 | 3.44 | 1.85 | 187.01 | 189.78 | 186.62 | 1488079 |
| 1740699600 | 186.32 | -1.55 | -0.83 | 186.76 | 188.4623 | 186.09 | 846416 |
| 1740613200 | 187.87 | -1.11 | -0.59 | 188.02 | 189.94 | 187.79 | 727134 |
| 1740526800 | 188.98 | 1.03 | 0.55 | 188.48 | 189.64 | 187.6701 | 880478 |
| 1740440400 | 187.95 | 0.57 | 0.30 | 187.11 | 189.69 | 187.05 | 803327 |
| 1740181200 | 187.38 | -0.47 | -0.25 | 187.95 | 188.44 | 186.68 | 866421 |
| 1740094800 | 187.85 | 0.03 | 0.02 | 187.87 | 188.82 | 186.28 | 870925 |
| 1740008400 | 187.82 | 0.17 | 0.09 | 187.34 | 188.45 | 186.31 | 1019824 |
| 1739922000 | 187.65 | -1.39 | -0.74 | 189.93 | 189.93 | 187.1675 | 978918 |
| 1739576400 | 189.04 | 0.19 | 0.10 | 189.225 | 191.57 | 188.03 | 1261705 |
| 1739490000 | 188.85 | -1.13 | -0.59 | 184.4 | 189.06 | 181.14 | 2273849 |
| 1739403600 | 189.98 | 0.05 | 0.03 | 188.56 | 191.085 | 188.56 | 1217705 |
| 1739317200 | 189.93 | 0.35 | 0.18 | 189.22 | 189.98 | 188.6 | 608354 |
| 1739230800 | 189.58 | -0.65 | -0.34 | 190.48 | 191.31 | 189.02 | 864872 |
| 1738971600 | 190.23 | 0.97 | 0.51 | 189.3 | 191.2 | 188.71 | 1102006 |
| 1738885200 | 189.26 | 0.69 | 0.37 | 188.49 | 189.26 | 187.07 | 665440 |
| 1738798800 | 188.57 | 0.98 | 0.52 | 188.95 | 189.49 | 187.32 | 869858 |
| 1738712400 | 187.59 | 0.26 | 0.14 | 187.33 | 188.4254 | 187.06 | 894917 |
| 1738626000 | 187.33 | 3.56 | 1.94 | 181.2 | 188.1 | 180.4 | 1114335 |
| 1738366800 | 183.77 | -2.8 | -1.50 | 186.57 | 187.18 | 183.77 | 1042342 |
| 1738280400 | 186.57 | 5.93 | 3.28 | 182.37 | 187.6 | 181.7 | 982356 |
| 1738194000 | 180.64 | -2.33 | -1.27 | 181.9 | 183.34 | 180.64 | 852595 |
| 1738107600 | 182.97 | 1.36 | 0.75 | 181.98 | 184.11 | 180.92 | 1247003 |
| 1738021200 | 181.61 | 3.9 | 2.19 | 178.29 | 181.785 | 177.71 | 1335728 |
| 1737762000 | 177.71 | -0.74 | -0.41 | 179.17 | 180.19 | 177.69 | 821032 |
| 1737675600 | 178.45 | 0 | 0.00 | 178.45 | 178.45 | 178.45 | 0 |
| 1737589200 | 178.45 | -0.43 | -0.24 | 178.31 | 179.125 | 177.33 | 797991 |
| 1737502800 | 178.88 | 0.64 | 0.36 | 179.93 | 180.96 | 178.86 | 778602 |
| 1737157200 | 178.24 | 0.11 | 0.06 | 178.31 | 179.77 | 178.24 | 659375 |
| 1737070800 | 178.13 | 1.43 | 0.81 | 176.1 | 179.15 | 176.1 | 716218 |
| 1736984400 | 176.7 | 1.45 | 0.83 | 177.28 | 177.95 | 175.7875 | 949484 |
| 1736898000 | 175.25 | -1.44 | -0.81 | 176.16 | 177.01 | 174.57 | 808862 |
| 1736811600 | 176.69 | 1.89 | 1.08 | 174 | 176.78 | 173.6 | 783693 |
| 1736552400 | 174.8 | -1.17 | -0.66 | 175.14 | 177.15 | 174.29 | 1122122 |
| 1736379600 | 175.97 | 3.5 | 2.03 | 172.75 | 176.18 | 172.305 | 1053402 |
| 1736293200 | 172.47 | 0.57 | 0.33 | 173.01 | 174 | 171.7 | 783189 |
| 1736206800 | 171.9 | 0.97 | 0.57 | 171 | 172.83 | 170.78 | 818610 |
| 1735947600 | 170.93 | 1.04 | 0.61 | 170.01 | 171.26 | 169.36 | 897118 |
| 1735861200 | 169.89 | -1.69 | -0.98 | 172.51 | 172.61 | 169.78 | 1172893 |
| 1735688400 | 171.58 | 0.41 | 0.24 | 170.68 | 171.58 | 170.3 | 1178796 |
| 1735602000 | 171.17 | -0.1 | -0.06 | 170.26 | 171.99 | 169.62 | 765702 |
| 1735342800 | 171.27 | -0.55 | -0.32 | 171.895 | 172.77 | 170.7 | 442110 |
| 1735256400 | 171.82 | -0.88 | -0.51 | 171.99 | 172.635 | 171.74 | 469075 |
| 1735077840 | 172.7 | 1.64 | 0.96 | 170.96 | 172.92 | 170.28 | 453617 |
| 1734997200 | 171.06 | -3.22 | -1.85 | 173.88 | 173.88 | 170 | 2990825 |
| 1734738000 | 174.28 | 0.15 | 0.09 | 173.79 | 175.18 | 173.245 | 1861370 |
| 1734651600 | 174.13 | -0.53 | -0.30 | 175.41 | 176.285 | 173.81 | 1128827 |
| 1734565200 | 174.66 | -1.6 | -0.91 | 175.655 | 178.07 | 174.63 | 1383084 |
| 1734478800 | 176.26 | -1.82 | -1.02 | 177.48 | 178.67 | 175.88 | 1440632 |
| 1734392400 | 178.08 | -1.87 | -1.04 | 180.13 | 181.11 | 177.94 | 1511430 |
| 1734133200 | 179.95 | -4.29 | -2.33 | 183.65 | 183.65 | 179.51 | 2045830 |
| 1734046800 | 184.24 | -0.6 | -0.32 | 185.315 | 185.655 | 183.89 | 718348 |
| 1733960400 | 184.84 | -0.95 | -0.51 | 186.08 | 187.2 | 184.75 | 983178 |
| 1733874000 | 185.79 | -0.48 | -0.26 | 186.63 | 186.87 | 185.09 | 764653 |
| 1733787600 | 186.27 | -4.08 | -2.14 | 190.56 | 190.755 | 185.9 | 1028270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
