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 | -0.28 | -0.169573643411 | 165.12 | 165.96 | 161.28 | 1351225 | 163.45812245 | CS |
| 4 | 9.62 | 6.19765494137 | 155.22 | 168.645 | 154.4401 | 1253078 | 162.82736307 | CS |
| 12 | 30.38 | 22.5940800238 | 134.46 | 168.645 | 129.19 | 1235449 | 147.39161397 | CS |
| 26 | 13.84 | 9.16556291391 | 151 | 168.645 | 127.6 | 1249015 | 143.10454257 | CS |
| 52 | 32.34 | 24.4075471698 | 132.5 | 168.645 | 114.685 | 1356351 | 140.34258616 | CS |
| 156 | 2.32 | 1.42751661334 | 162.52 | 186.8599 | 114.685 | 1287633 | 147.77930512 | CS |
| 260 | 13.36 | 8.81964615791 | 151.48 | 245.5 | 114.685 | 1395542 | 165.84888295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 164.84 | 1.51 | 0.92 | 162.59 | 165.7199 | 161.66 | 950161 |
| 1726872000 | 163.33 | 1.29 | 0.80 | 161.94999 | 164.37 | 161.5 | 2761202 |
| 1726785600 | 162.04 | -1.43 | -0.87 | 162.875 | 163.5 | 161.28 | 1378858 |
| 1726699200 | 163.47 | -1.22 | -0.74 | 164.69 | 165.61 | 161.75 | 865602 |
| 1726612800 | 164.69 | -1.26 | -0.76 | 165.12 | 165.96 | 164.425 | 800302 |
| 1726526400 | 165.94999 | -0.32 | -0.19 | 167.5 | 168.645 | 165.4501 | 851249 |
| 1726267200 | 166.27 | 1.3 | 0.79 | 165.455 | 166.49 | 164.945 | 1007915 |
| 1726180800 | 164.97 | 0.98 | 0.60 | 163.4 | 165.06 | 162.1301 | 858057 |
| 1726094400 | 163.99 | -2.98 | -1.78 | 166.36 | 166.96 | 162.28 | 1029745 |
| 1726008000 | 166.97 | 1.77 | 1.07 | 166.16999 | 167.75 | 165.84 | 1109368 |
| 1725921600 | 165.19999 | 0.45 | 0.27 | 164.16 | 166.46 | 163.58 | 1409363 |
| 1725662400 | 164.75 | -0.07 | -0.04 | 165.8 | 166.49 | 164.57499 | 1538762 |
| 1725576000 | 164.82 | 0.64 | 0.39 | 165.24 | 165.71 | 163.58 | 1654791 |
| 1725489600 | 164.18 | 3.06 | 1.90 | 161 | 164.395 | 160.13999 | 1491631 |
| 1725403200 | 161.12 | 2.81 | 1.77 | 159.9 | 162.66999 | 159.645 | 1617122 |
| 1725057600 | 158.31 | 1.05 | 0.67 | 157.26 | 159.05 | 157.26 | 1252396 |
| 1724971200 | 157.26 | 1.82 | 1.17 | 155.94999 | 157.91 | 154.79499 | 918356 |
| 1724884800 | 155.44 | -1.05 | -0.67 | 157.19999 | 157.66999 | 154.79 | 1376061 |
| 1724798400 | 156.49 | 1.37 | 0.88 | 155.22 | 157.1 | 154.4401 | 937542 |
| 1724712000 | 155.12 | 2.06 | 1.35 | 153.12 | 155.22 | 152.82 | 1316532 |
| 1724452800 | 153.06 | 1.94 | 1.28 | 151 | 153.5 | 150.6802 | 943899 |
| 1724366400 | 151.12 | 0.5 | 0.33 | 151.33 | 151.72999 | 150.66 | 1102518 |
| 1724280000 | 150.62 | -0.72 | -0.48 | 151.99 | 152.46 | 150.15 | 845238 |
| 1724193600 | 151.34 | 2.16 | 1.45 | 149.08 | 151.83 | 148.79 | 1565315 |
| 1724107200 | 149.18 | 3.78 | 2.60 | 145.65 | 149.47999 | 145.38999 | 1511907 |
| 1723848000 | 145.4 | -0.53 | -0.36 | 145.5 | 146.77 | 145.33 | 889136 |
| 1723761600 | 145.93 | 1.41 | 0.98 | 144.76 | 146 | 143.2523 | 1183291 |
| 1723675200 | 144.52 | 0.89 | 0.62 | 142.47999 | 144.84 | 141.85 | 833212 |
| 1723588800 | 143.63 | 1.84 | 1.30 | 142.47999 | 143.71 | 141.08 | 1046604 |
| 1723502400 | 141.79 | -1.24 | -0.87 | 142.56 | 143.04 | 140.94999 | 1043861 |
| 1723243200 | 143.03 | -1.3 | -0.90 | 143.58 | 144.12 | 141.285 | 1100965 |
| 1723156800 | 144.33 | 0.53 | 0.37 | 143.25 | 145.205 | 142.86 | 871087 |
| 1723070400 | 143.8 | 0.57 | 0.40 | 143.22999 | 146.82 | 143 | 1457073 |
| 1722984000 | 143.22999 | 0.56 | 0.39 | 142.96 | 144.1 | 141.62 | 1976065 |
| 1722897600 | 142.66999 | -1.42 | -0.99 | 144.25 | 145.58 | 141.88 | 2031975 |
| 1722638400 | 144.09 | 9.95 | 7.42 | 143.91 | 144.75 | 138.85 | 2800299 |
| 1722552000 | 134.13999 | 2.21 | 1.68 | 132.6 | 135.16999 | 130.94999 | 2625400 |
| 1722465600 | 131.93 | 0.2 | 0.15 | 132.51 | 133.11 | 130.54 | 1763543 |
| 1722379200 | 131.72999 | -2.16 | -1.61 | 131.9 | 132.335 | 129.19 | 1516397 |
| 1722292800 | 133.88999 | -0.72 | -0.53 | 134.61 | 135.115 | 132.115 | 1584602 |
| 1722033600 | 134.61 | 1.26 | 0.94 | 134.06 | 135.3 | 133.46 | 1452837 |
| 1721947200 | 133.35 | 0.55 | 0.41 | 133.13999 | 135.38 | 133.13999 | 1079231 |
| 1721860800 | 132.8 | 0.24 | 0.18 | 132.32 | 133.76 | 131.56 | 757437 |
| 1721774400 | 132.56 | -0.05 | -0.04 | 132.38 | 132.88999 | 131.33 | 1075323 |
| 1721688000 | 132.61 | -2.53 | -1.87 | 135.5 | 135.97999 | 130.365 | 1011184 |
| 1721428800 | 135.13999 | -1.17 | -0.86 | 136.47 | 137.155 | 134.65 | 786912 |
| 1721342400 | 136.31 | -0.89 | -0.65 | 136.97999 | 138.7979 | 136.16999 | 906346 |
| 1721256000 | 137.19999 | 1.34 | 0.99 | 136.01 | 137.59 | 135.97999 | 1158522 |
| 1721169600 | 135.86 | 1.71 | 1.27 | 134.13 | 136.35 | 134.11 | 1011281 |
| 1721083200 | 134.15 | -2.25 | -1.65 | 136.03 | 136.22999 | 134.06 | 931498 |
| 1720824000 | 136.4 | 1.56 | 1.16 | 135.55 | 137.2878 | 135.55 | 734748 |
| 1720737600 | 134.84 | 0.16 | 0.12 | 135 | 136.07 | 134.25 | 1047806 |
| 1720651200 | 134.68 | 2.83 | 2.15 | 131.8 | 134.75 | 131.77 | 1190072 |
| 1720564800 | 131.85 | -1 | -0.75 | 132.12 | 132.27 | 131.371 | 1109943 |
| 1720478400 | 132.85 | -0.37 | -0.28 | 133.3 | 133.72 | 131.75 | 1104719 |
| 1720219200 | 133.22 | 0.76 | 0.57 | 132.46 | 133.41999 | 131.1 | 1029186 |
| 1720040640 | 132.46 | -1.09 | -0.82 | 133.55 | 134.225 | 132.38999 | 548523 |
| 1719960000 | 133.55 | -0.69 | -0.51 | 134.46 | 134.97 | 133.251 | 903098 |
| 1719873600 | 134.24 | -2.23 | -1.63 | 136.97999 | 137.63 | 133.8 | 890039 |
| 1719614400 | 136.47 | -0.13 | -0.10 | 136.16 | 137.16999 | 135.93 | 1667373 |
| 1719528000 | 136.6 | 1.31 | 0.97 | 135.81 | 137.29 | 134.8201 | 979490 |
| 1719441600 | 135.29 | 0.92 | 0.68 | 134.22 | 136.41 | 133.13 | 1187142 |
| 1719355200 | 134.37 | -1.75 | -1.29 | 137.16 | 137.31 | 134.04 | 1025821 |
| 1719268800 | 136.12 | -0.52 | -0.38 | 135.8 | 137.86 | 135.43 | 1452299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
