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 | 1.525 | 0.830429100414 | 183.64 | 192.21 | 182.95 | 367587 | 186.66337926 | CS |
| 4 | 11.865 | 6.84650894403 | 173.3 | 192.21 | 171.4 | 405124 | 179.61820239 | CS |
| 12 | -30.345 | -14.0805531066 | 215.51 | 220.32 | 165.83 | 359550 | 187.5383628 | CS |
| 26 | -17.835 | -8.78571428571 | 203 | 244.04 | 165.83 | 328795 | 204.4011375 | CS |
| 52 | -10.665 | -5.44605014553 | 195.83 | 244.04 | 161.95 | 309024 | 196.02181251 | CS |
| 156 | -10.825 | -5.52324098168 | 195.99 | 244.04 | 123.01 | 342665 | 173.62877479 | CS |
| 260 | -32.585 | -14.9644087256 | 217.75 | 281.82 | 71.12 | 375413 | 173.69360672 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 184.63 | -0.68 | -0.37 | 184.2375 | 185.99 | 183.18 | 510155 |
| 1721342400 | 185.31 | -4.27 | -2.25 | 188.81 | 192.21 | 184.47 | 272849 |
| 1721256000 | 189.58 | -0.26 | -0.14 | 189.96 | 191.865 | 188.4645 | 256308 |
| 1721169600 | 189.84 | 4.8 | 2.59 | 185.02 | 190.58 | 185.02 | 407401 |
| 1721083200 | 185.04 | 1.91 | 1.04 | 183.64 | 186.73 | 183.64 | 391224 |
| 1720824000 | 183.13 | 0.86 | 0.47 | 183.33 | 184.99 | 181.94 | 263262 |
| 1720737600 | 182.27 | 5.31 | 3.00 | 177 | 182.99 | 177 | 378506 |
| 1720651200 | 176.96 | -1.08 | -0.61 | 178.04 | 178.86 | 174 | 253412 |
| 1720564800 | 178.04 | -0.83 | -0.46 | 178.3 | 180.82 | 177.47 | 354183 |
| 1720478400 | 178.87 | 1.34 | 0.75 | 177.73 | 180.15 | 177.49 | 363274 |
| 1720219200 | 177.53 | 0.83 | 0.47 | 176.36 | 177.65 | 175.71 | 404935 |
| 1720040640 | 176.7 | -2.29 | -1.28 | 179.38 | 179.855 | 176.46 | 264677 |
| 1719960000 | 178.99 | 3.53 | 2.01 | 175.51 | 179.3 | 174.7423 | 589218 |
| 1719873600 | 175.46 | -1.68 | -0.95 | 177.69 | 179.66 | 174.14 | 499959 |
| 1719614400 | 177.14 | 2.71 | 1.55 | 175 | 177.64 | 174.24 | 994320 |
| 1719528000 | 174.43 | 0.15 | 0.09 | 174.2 | 174.62 | 172.18 | 390916 |
| 1719441600 | 174.28 | -0.68 | -0.39 | 174.09 | 174.77 | 171.4 | 329263 |
| 1719355200 | 174.96 | -1.32 | -0.75 | 175.64 | 176.37 | 172.8428 | 358622 |
| 1719268800 | 176.28 | 2.45 | 1.41 | 173.3 | 177.56 | 173.26 | 414867 |
| 1719009600 | 173.83 | 3.86 | 2.27 | 171.16 | 174.85 | 170.01 | 679914 |
| 1718923200 | 169.97 | 0.57 | 0.34 | 170.07 | 170.07 | 167.75 | 382163 |
| 1718750400 | 169.4 | -1.27 | -0.74 | 170.69 | 171.09 | 168.425 | 337360 |
| 1718664000 | 170.67 | 1.2 | 0.71 | 168.81 | 170.73 | 165.83 | 435882 |
| 1718404800 | 169.47 | -3.38 | -1.96 | 171.03 | 171.935 | 168.39 | 293837 |
| 1718318400 | 172.85 | -4.48 | -2.53 | 176.6 | 178.77 | 171.64 | 243101 |
| 1718232000 | 177.33 | -0.82 | -0.46 | 180.8 | 180.8 | 176.54 | 252867 |
| 1718145600 | 178.15 | -3.05 | -1.68 | 180.65 | 180.665 | 176.98 | 252918 |
| 1718059200 | 181.2 | 0.03 | 0.02 | 179.79 | 181.67 | 178.73 | 211415 |
| 1717800000 | 181.17 | -0.79 | -0.43 | 180.76 | 182.405 | 179.8 | 171197 |
| 1717713600 | 181.96 | -0.2 | -0.11 | 181.21 | 183.14 | 180.795 | 192232 |
| 1717627200 | 182.16 | -0.73 | -0.40 | 182.11 | 183.225 | 178.04 | 355385 |
| 1717540800 | 182.89 | -1.95 | -1.05 | 183.88 | 184.31 | 182.34 | 262157 |
| 1717454400 | 184.84 | -2.48 | -1.32 | 187.31 | 187.31 | 184.12 | 307717 |
| 1717195200 | 187.32 | 3.25 | 1.77 | 185 | 187.475 | 183.79 | 342495 |
| 1717108800 | 184.07 | 1.81 | 0.99 | 182 | 184.93 | 181.8 | 291111 |
| 1717022400 | 182.26 | -2.46 | -1.33 | 182.81 | 185.17 | 181.87 | 322579 |
| 1716936000 | 184.72 | -3.04 | -1.62 | 188 | 189.75 | 183.6 | 303306 |
| 1716590400 | 187.76 | -0.81 | -0.43 | 189 | 189.25 | 186.97 | 334746 |
| 1716504000 | 188.57 | -6.31 | -3.24 | 195 | 195.3 | 188.03 | 257766 |
| 1716417600 | 194.88 | 2.36 | 1.23 | 192.02 | 194.92 | 190.86 | 497452 |
| 1716331200 | 192.52 | -1.57 | -0.81 | 194 | 194.34 | 191.73 | 307863 |
| 1716244800 | 194.09 | -4.12 | -2.08 | 198.41 | 198.41 | 193.11 | 545945 |
| 1715985600 | 198.21 | -5.3 | -2.60 | 203.78 | 204.73 | 197.62 | 368493 |
| 1715899200 | 203.51 | -0.14 | -0.07 | 203.48 | 205.735 | 202.0299 | 292719 |
| 1715812800 | 203.65 | 0.48 | 0.24 | 203.9 | 205.42 | 202.3 | 341961 |
| 1715726400 | 203.17 | -3 | -1.46 | 206.35 | 207.495 | 202.47 | 486384 |
| 1715640000 | 206.17 | -0.5 | -0.24 | 207.75 | 210.545 | 205.38 | 495223 |
| 1715380800 | 206.67 | -1.7 | -0.82 | 209.43 | 211.06 | 205.85 | 335801 |
| 1715294400 | 208.37 | -1.63 | -0.78 | 209.9 | 211.42 | 207.42 | 289446 |
| 1715208000 | 210 | -1.66 | -0.78 | 211.11 | 212.3 | 209.54 | 206303 |
| 1715121600 | 211.66 | 2.27 | 1.08 | 209.47 | 212.37 | 209.14 | 433814 |
| 1715035200 | 209.39 | -1.91 | -0.90 | 212.87 | 214.21 | 209.04 | 444058 |
| 1714776000 | 211.3 | 0.53 | 0.25 | 213.59 | 214.15 | 210.84 | 203812 |
| 1714689600 | 210.77 | 1.36 | 0.65 | 211.63 | 212.71 | 208.94 | 241184 |
| 1714603200 | 209.41 | -1.85 | -0.88 | 211.34 | 212.79 | 208.97 | 316048 |
| 1714516800 | 211.26 | -7.44 | -3.40 | 216.88 | 217.42 | 211.2 | 395910 |
| 1714430400 | 218.7 | 2.12 | 0.98 | 215.51 | 220.32 | 215.51 | 364413 |
| 1714171200 | 216.58 | 1.55 | 0.72 | 215.77 | 218.725 | 215.41 | 427461 |
| 1714084800 | 215.03 | -18.28 | -7.84 | 215.88 | 221.425 | 212.27 | 757354 |
| 1713998400 | 233.31 | -0.71 | -0.30 | 233.94 | 235.2 | 231.935 | 411243 |
| 1713912000 | 234.02 | 3.38 | 1.47 | 230.87 | 235.05 | 228.85 | 219247 |
| 1713825600 | 230.64 | 0.16 | 0.07 | 231.34 | 233.28 | 229.43 | 315658 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
