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 | -4.61 | -2.60055282902 | 177.27 | 180.635 | 172.505 | 1456577 | 177.71253877 | CS |
| 4 | 1.81 | 1.05940883816 | 170.85 | 180.635 | 161.4 | 1076681 | 172.6386572 | CS |
| 12 | 24.07 | 16.1989366714 | 148.59 | 180.635 | 145.82 | 992607 | 167.14002456 | CS |
| 26 | 29.42 | 20.538955599 | 143.24 | 180.635 | 132.9 | 915026 | 156.22360518 | CS |
| 52 | 48.8 | 39.399321815 | 123.86 | 180.635 | 108.53 | 1018728 | 143.02393002 | CS |
| 156 | 26.15 | 17.8486110163 | 146.51 | 193.42 | 108.53 | 1233039 | 150.14685828 | CS |
| 260 | 15.52 | 9.87654320988 | 157.14 | 193.42 | 85.09 | 1090762 | 143.95567317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 172.66 | -2.13 | -1.22 | 175.24 | 175.59 | 172.505 | 938794 |
| 1727217600 | 174.79 | -2.83 | -1.59 | 177.37 | 178.165 | 173.57 | 1040154 |
| 1727131200 | 177.62 | -1.94 | -1.08 | 179.21 | 180.635 | 176.46 | 1272882 |
| 1726872000 | 179.56 | -0.3 | -0.17 | 178.9 | 180.25 | 177.35 | 2518533 |
| 1726785600 | 179.86 | 5.81 | 3.34 | 177.27 | 180.19 | 174.91 | 1512522 |
| 1726699200 | 174.05 | 0.23 | 0.13 | 173.84 | 177.61 | 172.82 | 1119433 |
| 1726612800 | 173.82 | 0.74 | 0.43 | 173.94 | 175.98 | 172.72 | 1097673 |
| 1726526400 | 173.08 | 4.2 | 2.49 | 169.61 | 173.45 | 168.9701 | 1308231 |
| 1726267200 | 168.88 | 3.2 | 1.93 | 166.68 | 169.34 | 166.68 | 1094376 |
| 1726180800 | 165.68 | -0.21 | -0.13 | 165.94999 | 167.66999 | 163.94 | 740784 |
| 1726094400 | 165.88999 | -1.26 | -0.75 | 166.54 | 166.72 | 161.4 | 1053824 |
| 1726008000 | 167.15 | -1.63 | -0.97 | 169.15 | 169.9 | 163.6 | 811131 |
| 1725921600 | 168.78 | 2.27 | 1.36 | 166.66 | 169.67 | 166.58 | 799633 |
| 1725662400 | 166.51 | -2.29 | -1.36 | 168.44 | 170.86 | 165.15 | 1021070 |
| 1725576000 | 168.8 | -0.16 | -0.09 | 170.6 | 171.04 | 168.14 | 919613 |
| 1725489600 | 168.96 | -2.36 | -1.38 | 170.8 | 171.35 | 167.89 | 994746 |
| 1725403200 | 171.32 | -0.79 | -0.46 | 172.17 | 173.285 | 170.45 | 919837 |
| 1725057600 | 172.11 | 2.12 | 1.25 | 170.8 | 172.38 | 169.95 | 753731 |
| 1724971200 | 169.99 | -0.44 | -0.26 | 170.85 | 171.53 | 168.78 | 539980 |
| 1724884800 | 170.43 | 3.03 | 1.81 | 167.38 | 170.91 | 166.85 | 1010806 |
| 1724798400 | 167.4 | 0.25 | 0.15 | 166.9 | 167.9024 | 166.07 | 587223 |
| 1724712000 | 167.15 | -1.53 | -0.91 | 169.79 | 169.95 | 166.81 | 923783 |
| 1724452800 | 168.68 | 4.05 | 2.46 | 165.84 | 170.88 | 165.465 | 890988 |
| 1724366400 | 164.63 | 1.72 | 1.06 | 163.41999 | 165.31 | 162.62 | 664371 |
| 1724280000 | 162.91 | 0.65 | 0.40 | 162.88 | 163.05 | 161.145 | 673487 |
| 1724193600 | 162.26 | -2.14 | -1.30 | 163.49 | 163.6736 | 162.01 | 677311 |
| 1724107200 | 164.4 | 1.31 | 0.80 | 163.09 | 164.82 | 163.05 | 643587 |
| 1723848000 | 163.09 | 1.54 | 0.95 | 161.02 | 163.58 | 161.02 | 862081 |
| 1723761600 | 161.55 | 1.39 | 0.87 | 160.86 | 163.13 | 160.75 | 1131366 |
| 1723675200 | 160.16 | -0.17 | -0.11 | 160.75 | 160.81 | 159.21 | 925946 |
| 1723588800 | 160.33 | 0.32 | 0.20 | 161 | 161 | 158.185 | 764078 |
| 1723502400 | 160.01 | -2.22 | -1.37 | 163.22999 | 164.88 | 159.22999 | 526882 |
| 1723243200 | 162.22999 | 0.06 | 0.04 | 161.78 | 163.1 | 161.16999 | 460202 |
| 1723156800 | 162.16999 | 2.41 | 1.51 | 160.96 | 162.94 | 160.5 | 764412 |
| 1723070400 | 159.76 | -0.55 | -0.34 | 163.22999 | 164.41999 | 159.47049 | 735991 |
| 1722984000 | 160.31 | 0.34 | 0.21 | 161.59 | 163.4 | 159.57499 | 959840 |
| 1722897600 | 159.97 | -2.32 | -1.43 | 159.4 | 161.72 | 155.1 | 1353831 |
| 1722638400 | 162.29 | -4.56 | -2.73 | 164.56 | 164.56 | 159.13999 | 1312262 |
| 1722552000 | 166.85 | -5.32 | -3.09 | 172.15 | 173.44 | 165.91 | 968731 |
| 1722465600 | 172.17 | -1.44 | -0.83 | 173 | 175.18 | 172 | 912776 |
| 1722379200 | 173.61 | 1.43 | 0.83 | 173.45 | 174.99 | 172.57 | 793191 |
| 1722292800 | 172.18 | -2.72 | -1.56 | 174.88 | 175.67 | 171.79 | 828972 |
| 1722033600 | 174.9 | 1.39 | 0.80 | 175 | 175.4 | 173.3 | 980506 |
| 1721947200 | 173.51 | 1.83 | 1.07 | 171.48 | 176.44 | 171.01 | 1057107 |
| 1721860800 | 171.68 | -0.49 | -0.28 | 172.25 | 174.14 | 170.18 | 1303995 |
| 1721774400 | 172.17 | 1.3 | 0.76 | 172 | 173.93 | 170.01 | 1632877 |
| 1721688000 | 170.87 | 5.62 | 3.40 | 166.5 | 171.27 | 163.1 | 1319579 |
| 1721428800 | 165.25 | -2.13 | -1.27 | 168.41 | 169.5403 | 163.56 | 1260922 |
| 1721342400 | 167.38 | 2.73 | 1.66 | 175 | 175 | 165.74 | 2270876 |
| 1721256000 | 164.65 | 1.53 | 0.94 | 161.49 | 165.79 | 161.13 | 1078728 |
| 1721169600 | 163.12 | 4.76 | 3.01 | 158.49 | 163.5 | 157.63999 | 1063347 |
| 1721083200 | 158.36 | 3.15 | 2.03 | 157.13999 | 159.49 | 156.69 | 808778 |
| 1720824000 | 155.21 | 0.27 | 0.17 | 155 | 156.66 | 154.2133 | 784571 |
| 1720737600 | 154.94 | 2.56 | 1.68 | 153.84 | 155.94 | 152.875 | 970238 |
| 1720651200 | 152.38 | 2.58 | 1.72 | 149.43 | 152.47 | 148.27 | 753050 |
| 1720564800 | 149.8 | 1.6 | 1.08 | 147.69999 | 150.86 | 146.77 | 715094 |
| 1720478400 | 148.19999 | 1.71 | 1.17 | 146.68 | 149.41 | 146.68 | 685817 |
| 1720219200 | 146.49 | -2.64 | -1.77 | 148.59 | 149.72 | 145.82 | 1056653 |
| 1720040640 | 149.13 | -2.6 | -1.71 | 151.88999 | 152.13 | 149.06 | 562003 |
| 1719960000 | 151.72999 | 1.91 | 1.27 | 149.01 | 151.97999 | 148.81 | 789528 |
| 1719873600 | 149.82 | 2.17 | 1.47 | 151.74 | 153.33 | 149.74 | 887155 |
| 1719614400 | 147.65 | 0 | 0.00 | 147.65 | 147.65 | 147.65 | 0 |
| 1719528000 | 147.65 | 0.33 | 0.22 | 146.5 | 148.37 | 146.415 | 690924 |
| 1719441600 | 147.32 | -0.22 | -0.15 | 146.81 | 148.125 | 146.16999 | 796439 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
