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 | -1.47 | -0.915317559153 | 160.6 | 163.87 | 156.42 | 5730242 | 159.47104028 | CS |
| 4 | -4.97 | -3.02864107252 | 164.1 | 165.99 | 156.05 | 4831060 | 160.60480515 | CS |
| 12 | -3.87 | -2.37423312883 | 163 | 170.8 | 153.215 | 5582720 | 162.23950313 | CS |
| 26 | 55.17958525 | 53.0826022991 | 103.95041475 | 170.8 | 100.89445767 | 6613869 | 145.06412116 | CS |
| 52 | 71.04183767 | 80.6485636559 | 88.08816233 | 170.8 | 84.20238922 | 5579493 | 123.500344 | CS |
| 156 | 94.13863731 | 144.847920421 | 64.99136269 | 170.8 | 37.33639154 | 6931624 | 77.13372265 | CS |
| 260 | 109.04079793 | 217.693222139 | 50.08920207 | 170.8 | 27.31232113 | 37228645 | 49.97502174 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 159.13 | 0.34 | 0.21 | 159.66 | 160.44 | 157.615 | 5458909 |
| 1721342400 | 158.79 | 2.13 | 1.36 | 157.37 | 160.4364 | 156.41999 | 5274198 |
| 1721256000 | 156.66 | -6.19 | -3.80 | 161.82 | 161.9524 | 156.51 | 6039038 |
| 1721169600 | 162.85 | 3.29 | 2.06 | 159.88 | 163.87 | 159.65 | 6496313 |
| 1721083200 | 159.56 | 0.55 | 0.35 | 160.6 | 160.75 | 158.6001 | 5382754 |
| 1720824000 | 159.01 | -2.91 | -1.80 | 161.91999 | 162.2999 | 158.8 | 5947327 |
| 1720737600 | 161.91999 | -3.78 | -2.28 | 165 | 165.68 | 161.79 | 4553964 |
| 1720651200 | 165.69999 | 2.57 | 1.58 | 163.47 | 165.99 | 162.54 | 3903744 |
| 1720564800 | 163.13 | -0.4 | -0.24 | 163.97999 | 165.58 | 163.03 | 3830003 |
| 1720478400 | 163.53 | 3.03 | 1.89 | 160.8 | 163.77869 | 160.65 | 3452288 |
| 1720219200 | 160.5 | -2.5 | -1.53 | 163.24 | 163.24 | 159.66 | 4667946 |
| 1720040640 | 163 | 1.55 | 0.96 | 161.21 | 164.49 | 161.21 | 2577256 |
| 1719960000 | 161.44999 | 2.48 | 1.56 | 158.82 | 162.94 | 158.25 | 5246824 |
| 1719873600 | 158.97 | -1.53 | -0.95 | 160.02 | 161.4 | 156.05 | 4433715 |
| 1719614400 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 0 |
| 1719528000 | 160.5 | -0.14 | -0.09 | 160.8 | 161.85 | 159.6 | 3339184 |
| 1719441600 | 160.63999 | 0.91 | 0.57 | 158.57 | 161.02 | 157.5174 | 3997505 |
| 1719355200 | 159.72999 | -0.81 | -0.50 | 159.31 | 163.65 | 158.41999 | 6841028 |
| 1719268800 | 160.54 | -3.7 | -2.25 | 164.1 | 164.755 | 159.19999 | 5517076 |
| 1719009600 | 164.24 | -0.76 | -0.46 | 164.5 | 164.91999 | 161.3 | 17221306 |
| 1718923200 | 165 | 0.03 | 0.02 | 165.19 | 166.3 | 163.05 | 4956312 |
| 1718750400 | 164.97 | 1.74 | 1.07 | 163.4 | 165.19 | 162.36 | 5104375 |
| 1718664000 | 163.22999 | 7.35 | 4.72 | 156.13999 | 167.4999 | 155.44999 | 9563536 |
| 1718404800 | 155.88 | 0.19 | 0.12 | 154.43 | 156.6 | 153.215 | 6246656 |
| 1718318400 | 155.69 | -5.36 | -3.33 | 160.56 | 160.63 | 154.18 | 8076663 |
| 1718232000 | 161.05 | 0.69 | 0.43 | 161.3 | 162.94 | 159.18 | 5781537 |
| 1718145600 | 160.36 | -2.48 | -1.52 | 162.03 | 162.255 | 159.61 | 5105185 |
| 1718059200 | 162.84 | 0.92 | 0.57 | 161.99 | 163.9 | 161.56 | 4385364 |
| 1717800000 | 161.91999 | 1.3 | 0.81 | 160.63 | 163.8 | 160.1 | 3340876 |
| 1717713600 | 160.62 | -1.93 | -1.19 | 162.3 | 163.16999 | 159.7576 | 3866547 |
| 1717627200 | 162.55 | 1.17 | 0.72 | 161.83 | 162.94 | 160.52 | 4279254 |
| 1717540800 | 161.38 | -0.08 | -0.05 | 160.63 | 161.97999 | 158.35 | 5596876 |
| 1717454400 | 161.46 | -3.68 | -2.23 | 166.36 | 166.79 | 159.03 | 5218983 |
| 1717195200 | 165.13999 | 0.94 | 0.57 | 164.43 | 165.35 | 160.07 | 11704051 |
| 1717108800 | 164.19999 | 0.6 | 0.37 | 163.88999 | 165.02 | 163.19 | 4384691 |
| 1717022400 | 163.6 | -4.96 | -2.94 | 166.53 | 167.4325 | 163.38999 | 4819808 |
| 1716936000 | 168.56 | 1.23 | 0.74 | 167.52 | 168.65 | 165.309 | 5680607 |
| 1716590400 | 167.33 | 2.07 | 1.25 | 165.83 | 169.15 | 163.85 | 5549221 |
| 1716504000 | 165.26 | 4.45 | 2.77 | 161.57 | 166.27 | 161.57 | 7409928 |
| 1716417600 | 160.81 | -0.19 | -0.12 | 160.49 | 161.74 | 159.72999 | 4431310 |
| 1716331200 | 161 | 1.72 | 1.08 | 157.94 | 161.22 | 157.36 | 5070213 |
| 1716244800 | 159.28 | -0.61 | -0.38 | 159.87 | 161.41999 | 158.82 | 5583880 |
| 1715985600 | 159.88999 | -1.23 | -0.76 | 161.82 | 161.88 | 159.1 | 5945754 |
| 1715899200 | 161.12 | -2.35 | -1.44 | 163 | 163.91999 | 161.09 | 4282664 |
| 1715812800 | 163.47 | 3.47 | 2.17 | 160.07 | 163.74 | 159.22999 | 7132349 |
| 1715726400 | 160 | 0.5 | 0.31 | 158.63999 | 160.82 | 158.0264 | 6100097 |
| 1715640000 | 159.5 | -3.88 | -2.37 | 163.03 | 163.11 | 158.86 | 7794092 |
| 1715380800 | 163.38 | -4.12 | -2.46 | 167.91 | 168.74 | 163.11 | 5710672 |
| 1715294400 | 167.5 | -1.36 | -0.81 | 168.76 | 169.34 | 167.13 | 4967928 |
| 1715208000 | 168.86 | 0.08 | 0.05 | 168.1 | 170.19 | 168.1 | 4874066 |
| 1715121600 | 168.78 | 0.81 | 0.48 | 167.8 | 170.8 | 167.22 | 4780187 |
| 1715035200 | 167.97 | 3.86 | 2.35 | 165.12 | 167.98 | 165.03 | 4830545 |
| 1714776000 | 164.11 | 1.47 | 0.90 | 165.3 | 165.74 | 162.0101 | 3966545 |
| 1714689600 | 162.63999 | 2.94 | 1.84 | 161.38999 | 162.82499 | 159.4205 | 5030133 |
| 1714603200 | 159.69999 | -2.12 | -1.31 | 162.57 | 163.2999 | 158.82 | 4775894 |
| 1714516800 | 161.82 | -2.67 | -1.62 | 163.56 | 166.2558 | 161.58 | 6722455 |
| 1714430400 | 164.49 | 2.14 | 1.32 | 163 | 166.07 | 163 | 5382665 |
| 1714171200 | 162.35 | 1.09 | 0.68 | 161.24 | 163.365 | 160.3114 | 5896745 |
| 1714084800 | 161.26 | 2.07 | 1.30 | 158.29 | 161.47999 | 157.12 | 5904842 |
| 1713998400 | 159.19 | -3.43 | -2.11 | 162.13999 | 162.34 | 155.5601 | 10410952 |
| 1713912000 | 162.62 | 12.43 | 8.28 | 158.47999 | 163.65 | 152.82 | 19246179 |
| 1713825600 | 150.19 | 2.13 | 1.44 | 148.83 | 151.9068 | 148.83 | 7318771 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
