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 | -0.29 | -0.176034964186 | 164.74 | 168.35 | 163.55 | 4724080 | 166.15453008 | CS |
| 4 | 1.72 | 1.05696552572 | 162.73 | 168.85 | 161.695 | 5874111 | 165.51632428 | CS |
| 12 | 18.28 | 12.5059861805 | 146.17 | 168.85 | 144.5 | 6590455 | 159.13749615 | CS |
| 26 | 8.68 | 5.57231816139 | 155.77 | 168.85 | 143.13 | 7134413 | 153.42612946 | CS |
| 52 | 2.44 | 1.50607987161 | 162.01 | 168.85 | 143.13 | 7049725 | 154.85141033 | CS |
| 156 | 0.97 | 0.593344751652 | 163.48 | 186.69 | 143.13 | 8551208 | 164.39640226 | CS |
| 260 | 33.45 | 25.534351145 | 131 | 186.69 | 109.16 | 8154861 | 158.93119717 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 164.82 | -1.33 | -0.80 | 166.01 | 166.185 | 164.41999 | 4813576 |
| 1726699200 | 166.15 | -0.92 | -0.55 | 166.58 | 168.35 | 165.74 | 4525404 |
| 1726612800 | 167.07 | 0.08 | 0.05 | 166.616 | 167.72 | 166.33 | 4903501 |
| 1726526400 | 166.99 | 1.47 | 0.89 | 166.36 | 167.25 | 165.78 | 5050421 |
| 1726267200 | 165.52 | 0.88 | 0.53 | 163.985 | 165.75 | 163.83 | 3540025 |
| 1726180800 | 164.63999 | -0.18 | -0.11 | 164.25 | 164.66999 | 162.7101 | 4427480 |
| 1726094400 | 164.82 | -2.56 | -1.53 | 166.86 | 166.86 | 164.09 | 5919579 |
| 1726008000 | 167.38 | 0.77 | 0.46 | 167.62 | 168.46 | 166.745 | 6118798 |
| 1725921600 | 166.61 | 2.23 | 1.36 | 164.84 | 167.405 | 164.47 | 7537013 |
| 1725662400 | 164.38 | -0.61 | -0.37 | 165.63 | 165.9399 | 164.12 | 5886777 |
| 1725576000 | 164.99 | -2.37 | -1.42 | 166.665 | 166.865 | 164.83 | 4376576 |
| 1725489600 | 167.36 | 0.2 | 0.12 | 167.81 | 168.85 | 166.04 | 6929194 |
| 1725403200 | 167.16 | 1.3 | 0.78 | 166.27 | 167.81 | 165.96 | 6635954 |
| 1725057600 | 165.86 | 1.63 | 0.99 | 164.15 | 165.97999 | 163.81 | 7970156 |
| 1724971200 | 164.22999 | 0.31 | 0.19 | 164.63 | 164.72 | 163.36 | 7358782 |
| 1724884800 | 163.91999 | 0.97 | 0.60 | 162.79 | 165 | 162.71 | 5183659 |
| 1724798400 | 162.94999 | -1.66 | -1.01 | 163.49 | 164.035 | 162.16 | 4391894 |
| 1724712000 | 164.61 | 0.48 | 0.29 | 164.29 | 165.71 | 163.54 | 6934448 |
| 1724452800 | 164.13 | 1.78 | 1.10 | 162.72999 | 164.22 | 161.695 | 7091788 |
| 1724366400 | 162.35 | 0.92 | 0.57 | 161.91999 | 162.49 | 160.79 | 6551553 |
| 1724280000 | 161.43 | 1.27 | 0.79 | 160.4 | 161.47999 | 160.31 | 5528452 |
| 1724193600 | 160.16 | 0.53 | 0.33 | 160 | 160.93 | 159.66999 | 7274645 |
| 1724107200 | 159.63 | 0.24 | 0.15 | 159.46 | 160.29499 | 159.13 | 4436334 |
| 1723848000 | 159.38999 | 0.3 | 0.19 | 158.86699 | 159.94 | 158.18 | 4573303 |
| 1723761600 | 159.09 | 0.61 | 0.38 | 158.37 | 159.495 | 157.84 | 7238968 |
| 1723675200 | 158.47999 | 0.09 | 0.06 | 157.83 | 159.55 | 157.4 | 5145378 |
| 1723588800 | 158.38999 | -1.49 | -0.93 | 159.69 | 159.83 | 156.44 | 9500700 |
| 1723502400 | 159.88 | -0.74 | -0.46 | 161.18 | 161.69999 | 158.71 | 7604527 |
| 1723243200 | 160.62 | 0.4 | 0.25 | 160.12 | 160.93 | 159.34 | 4578738 |
| 1723156800 | 160.22 | 1.32 | 0.83 | 158.12 | 160.69999 | 158.03 | 5094740 |
| 1723070400 | 158.9 | -0.07 | -0.04 | 158.87 | 160.615 | 158.19 | 5985464 |
| 1722984000 | 158.97 | -2.28 | -1.41 | 161.05 | 161.47999 | 158.94 | 7606419 |
| 1722897600 | 161.25 | -2.89 | -1.76 | 165.255 | 165.75 | 160.58 | 11288002 |
| 1722638400 | 164.13999 | 3.38 | 2.10 | 161.71 | 164.85 | 161 | 11257644 |
| 1722552000 | 160.76 | 2.91 | 1.84 | 158.32 | 160.81 | 157.71 | 7215860 |
| 1722465600 | 157.85 | -3.48 | -2.16 | 159.85 | 160.35 | 157.74 | 8289697 |
| 1722379200 | 161.33 | 2.77 | 1.75 | 158.13 | 161.55 | 158.13 | 6543303 |
| 1722292800 | 158.56 | -2.08 | -1.29 | 160.02 | 160.02 | 158.05 | 5625144 |
| 1722033600 | 160.63999 | 1 | 0.63 | 159.75 | 161.58 | 159.4724 | 8355304 |
| 1721947200 | 159.63999 | 3.36 | 2.15 | 156.5 | 160.58 | 156.5 | 9781821 |
| 1721860800 | 156.28 | 3.93 | 2.58 | 152.44 | 156.41 | 152.44 | 6957069 |
| 1721774400 | 152.35 | -2.1 | -1.36 | 153.31 | 153.5 | 151.57 | 6260437 |
| 1721688000 | 154.44999 | -0.24 | -0.16 | 154.77 | 155.11 | 153.59 | 3421398 |
| 1721428800 | 154.69 | -0.73 | -0.47 | 155.59 | 155.9 | 154.12 | 6751208 |
| 1721342400 | 155.41999 | -1.16 | -0.74 | 155.6 | 157.07 | 154.62 | 10164352 |
| 1721256000 | 156.58 | 5.57 | 3.69 | 151.55 | 157.49 | 151.55 | 13124972 |
| 1721169600 | 151.01 | 1.77 | 1.19 | 149.76 | 151.08 | 149.16 | 6450648 |
| 1721083200 | 149.24 | -0.64 | -0.43 | 150.29 | 150.29 | 148.87 | 6710394 |
| 1720824000 | 149.88 | 0.18 | 0.12 | 150 | 150.88 | 149.24 | 5333987 |
| 1720737600 | 149.69999 | 0.27 | 0.18 | 149.58 | 150.58 | 148.63999 | 6237064 |
| 1720651200 | 149.43 | 2.38 | 1.62 | 147.19 | 149.47 | 146.68 | 6043785 |
| 1720564800 | 147.05 | 1.57 | 1.08 | 145.65 | 147.13 | 145.18 | 5890750 |
| 1720478400 | 145.47999 | -1 | -0.68 | 146.38 | 147.22 | 145.25 | 5254878 |
| 1720219200 | 146.47999 | 0.79 | 0.54 | 145.97 | 146.55 | 144.5 | 4887894 |
| 1720040640 | 145.69 | -0.34 | -0.23 | 146.38 | 146.65 | 144.74 | 3246159 |
| 1719960000 | 146.03 | -0.41 | -0.28 | 146.52 | 147.15 | 145.74 | 5478110 |
| 1719873600 | 146.44 | 0.28 | 0.19 | 146.16999 | 148.69999 | 145.6201 | 5143986 |
| 1719614400 | 146.16 | 0.36 | 0.25 | 146 | 147.07 | 145.65 | 10495610 |
| 1719528000 | 145.8 | -1.02 | -0.69 | 146.83 | 147.36 | 144.84 | 5738626 |
| 1719441600 | 146.82 | -0.37 | -0.25 | 146.25 | 147.19 | 145.78 | 5266961 |
| 1719355200 | 147.19 | -1.93 | -1.29 | 149.18 | 149.19999 | 146.94 | 6619880 |
| 1719268800 | 149.12 | 0.37 | 0.25 | 149 | 149.7199 | 148.16999 | 6914817 |
| 1719009600 | 148.75 | 0.97 | 0.66 | 147.91 | 149.08 | 147.37 | 15430882 |
| 1718923200 | 147.78 | 2.13 | 1.46 | 145.25 | 148.08 | 145.01 | 8824632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
