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 | -3.49 | -1.8356827267 | 190.12 | 195.47 | 184.68 | 79527 | 191.08737548 | CS |
| 4 | -10.36 | -5.25915021067 | 196.99 | 208.88 | 183.91 | 65267 | 198.06732208 | CS |
| 12 | -17.09 | -8.38896524642 | 203.72 | 218.47 | 182.17 | 56357 | 199.72520197 | CS |
| 26 | 0.25 | 0.134134563794 | 186.38 | 218.47 | 182.17 | 57371 | 200.90684479 | CS |
| 52 | 19.99 | 11.9959193471 | 166.64 | 218.47 | 138.13 | 58548 | 180.94566319 | CS |
| 156 | -5 | -2.60919480248 | 191.63 | 218.47 | 115 | 71559 | 153.40593657 | CS |
| 260 | 70.16 | 60.2386880742 | 116.47 | 218.47 | 49.35 | 70167 | 137.99061236 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 186.63 | -0.67 | -0.36 | 187.99 | 190.13 | 186.31 | 34912 |
| 1739486400 | 187.3 | 1.05 | 0.56 | 187.19 | 187.46 | 184.68 | 48362 |
| 1739400000 | 186.25 | -3.8 | -2.00 | 186.07 | 188.98 | 185.54 | 47670 |
| 1739313600 | 190.05 | -3.49 | -1.80 | 192.06 | 192.06 | 187.39 | 81941 |
| 1739227200 | 193.54 | 0.32 | 0.17 | 193.25 | 195.47 | 189.41 | 94718 |
| 1738968000 | 193.22 | -1.33 | -0.68 | 190.12 | 194.15 | 189.61 | 124944 |
| 1738881600 | 194.55 | -13.96 | -6.70 | 194 | 198.53 | 183.91 | 304207 |
| 1738795200 | 208.51 | 3.15 | 1.53 | 206.02 | 208.88 | 205.29 | 63360 |
| 1738708800 | 205.36 | 2.62 | 1.29 | 202.28 | 205.52 | 200.63 | 50398 |
| 1738622400 | 202.74 | -4.05 | -1.96 | 205.61 | 205.61 | 200.63 | 69567 |
| 1738363200 | 206.79 | -0.65 | -0.31 | 207.44 | 207.61 | 205.64 | 45206 |
| 1738276800 | 207.44 | 4.41 | 2.17 | 204.32 | 208.29 | 204.32 | 41955 |
| 1738190400 | 203.03 | -3.99 | -1.93 | 207.62 | 207.62 | 203.02 | 39266 |
| 1738104000 | 207.02 | 0.03 | 0.01 | 206.99 | 207.41 | 205.46 | 38302 |
| 1738017600 | 206.99 | 4.46 | 2.20 | 201.3 | 207.26 | 201.09 | 47639 |
| 1737758400 | 202.53 | -1.58 | -0.77 | 203.94 | 204.15 | 201.78 | 34764 |
| 1737672000 | 204.11 | 2.3 | 1.14 | 201.72 | 204.36 | 201.53 | 32360 |
| 1737585600 | 201.81 | 0.89 | 0.44 | 201.01 | 203.18 | 199.49 | 38002 |
| 1737499200 | 200.92 | -0.72 | -0.36 | 201.66 | 202.97 | 200.54 | 49909 |
| 1737412800 | 201.64 | 2.39 | 1.20 | 198.99 | 202.95 | 198.99 | 18046 |
| 1737153600 | 199.25 | 2.35 | 1.19 | 196.99 | 199.5 | 196 | 34729 |
| 1737067200 | 196.9 | 3.55 | 1.84 | 193.44 | 197.7 | 193.44 | 54567 |
| 1736980800 | 193.35 | 10.03 | 5.47 | 186.52 | 193.62 | 186.42 | 83170 |
| 1736894400 | 183.32 | -1.64 | -0.89 | 185.32 | 186.3 | 182.17 | 100480 |
| 1736808000 | 184.96 | -3.83 | -2.03 | 187.75 | 187.75 | 184.81 | 71391 |
| 1736548800 | 188.79 | -5.03 | -2.60 | 191.94 | 192.58 | 187 | 61935 |
| 1736462400 | 193.82 | -0.13 | -0.07 | 192.73 | 194.02 | 190.87 | 23649 |
| 1736376000 | 193.95 | -1.37 | -0.70 | 194.82 | 194.82 | 192.73 | 60128 |
| 1736289600 | 195.32 | -0.95 | -0.48 | 196.53 | 198.12 | 193.99 | 27629 |
| 1736203200 | 196.27 | -0.47 | -0.24 | 196.74 | 197.98 | 195.16 | 27095 |
| 1735944000 | 196.74 | 3.21 | 1.66 | 193.62 | 197.44 | 193.62 | 28799 |
| 1735857600 | 193.53 | -1.95 | -1.00 | 195.75 | 197.9 | 192.57 | 43336 |
| 1735684800 | 195.48 | 3.07 | 1.60 | 194.42 | 195.48 | 193.05 | 34198 |
| 1735598400 | 192.41 | -2.29 | -1.18 | 193.88 | 193.88 | 191.48 | 39462 |
| 1735339200 | 194.7 | -2.17 | -1.10 | 197.18 | 197.18 | 193.37 | 31342 |
| 1735069200 | 196.87 | 2.73 | 1.41 | 195.28 | 196.87 | 194.25 | 12902 |
| 1734993600 | 194.14 | -0.53 | -0.27 | 194.62 | 195.65 | 192.85 | 34947 |
| 1734734400 | 194.67 | 0.13 | 0.07 | 194.54 | 196.27 | 193.81 | 194478 |
| 1734648000 | 194.54 | -3.84 | -1.94 | 199.44 | 199.44 | 194.2 | 105554 |
| 1734561600 | 198.38 | -7.15 | -3.48 | 205.95 | 206.03 | 197.94 | 66606 |
| 1734475200 | 205.53 | -1.45 | -0.70 | 207 | 207 | 204.81 | 33970 |
| 1734388800 | 206.98 | -0.22 | -0.11 | 207.86 | 209.05 | 206.16 | 41801 |
| 1734129600 | 207.2 | -3.67 | -1.74 | 210.79 | 210.79 | 205.59 | 55355 |
| 1734043200 | 210.87 | 0.56 | 0.27 | 210.31 | 211.93 | 208.58 | 44161 |
| 1733956800 | 210.31 | 1.57 | 0.75 | 209 | 211.38 | 209 | 45147 |
| 1733870400 | 208.74 | -2.89 | -1.37 | 211.54 | 211.54 | 208.3 | 43432 |
| 1733784000 | 211.63 | -2.95 | -1.37 | 214.91 | 215.31 | 211.4 | 40663 |
| 1733524800 | 214.58 | 1.42 | 0.67 | 213.36 | 215.74 | 212.87 | 51731 |
| 1733438400 | 213.16 | -4.51 | -2.07 | 218 | 218.47 | 212.17 | 40469 |
| 1733352000 | 217.67 | 3.14 | 1.46 | 213.89 | 217.7 | 212.15 | 60808 |
| 1733265600 | 214.53 | 1.25 | 0.59 | 216.15 | 216.15 | 212.67 | 66963 |
| 1733179200 | 213.28 | -1.37 | -0.64 | 214.38 | 215.52 | 213.03 | 23124 |
| 1732920000 | 214.65 | 1.11 | 0.52 | 215.28 | 216.27 | 213.66 | 27243 |
| 1732833600 | 213.54 | -0.83 | -0.39 | 214.37 | 216.49 | 212.88 | 16417 |
| 1732747200 | 214.37 | 1.44 | 0.68 | 214.57 | 216.13 | 213.84 | 27349 |
| 1732660800 | 212.93 | -2.58 | -1.20 | 211.27 | 215.55 | 211.27 | 43395 |
| 1732574400 | 215.51 | 11.72 | 5.75 | 206.55 | 215.51 | 206.55 | 91371 |
| 1732315200 | 203.79 | 2.88 | 1.43 | 203.72 | 203.81 | 200.3 | 51942 |
| 1732228800 | 200.91 | 2.02 | 1.02 | 200.66 | 201.09 | 197.41 | 39857 |
| 1732142400 | 198.89 | -1.82 | -0.91 | 197.44 | 198.89 | 196.24 | 51278 |
| 1732056000 | 200.71 | -1.86 | -0.92 | 199.07 | 203.31 | 199.07 | 40037 |
| 1731969600 | 202.57 | -1.13 | -0.55 | 201.7 | 204.01 | 201.7 | 24768 |
| 1731710400 | 203.7 | -2.39 | -1.16 | 205.75 | 205.95 | 202.5 | 19205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
