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 | 7.9 | 4.99683744466 | 158.1 | 164.46 | 155.9 | 1583055 | 161.1724433 | CS |
| 4 | 13.67 | 8.97393816057 | 152.33 | 164.46 | 149.05 | 1482326 | 155.74564692 | CS |
| 12 | 18.64 | 12.6492942454 | 147.36 | 164.46 | 146.89 | 1508129 | 155.41978165 | CS |
| 26 | 11.46 | 7.41555584315 | 154.54 | 164.46 | 139.69 | 1858245 | 152.41673297 | CS |
| 52 | 39.85 | 31.5893777249 | 126.15 | 164.46 | 109.4 | 2032926 | 139.76837725 | CS |
| 156 | -21.68 | -11.5515771526 | 187.68 | 228.1425 | 109.4 | 2226317 | 155.14481964 | CS |
| 260 | 25.48 | 18.1326501566 | 140.52 | 228.1425 | 79.41 | 2235261 | 146.32439405 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 164.3 | 2.79 | 1.73 | 161.25 | 164.46 | 161.185 | 2218518 |
| 1720564800 | 161.51 | 2.74 | 1.73 | 158.04 | 162.07 | 157.72 | 1878896 |
| 1720478400 | 158.77 | 2.26 | 1.44 | 158.11 | 159.94 | 157.565 | 1259680 |
| 1720219200 | 156.51 | -1.28 | -0.81 | 158.1 | 158.31 | 155.9 | 975125 |
| 1720040640 | 157.79 | -1.05 | -0.66 | 159.12 | 159.12 | 157.57 | 914085 |
| 1719960000 | 158.84 | 2.7 | 1.73 | 155.52 | 158.9 | 155.44999 | 1324504 |
| 1719873600 | 156.13999 | 0.66 | 0.42 | 155.94 | 157.72 | 155.46 | 1583458 |
| 1719614400 | 155.47999 | 3.55 | 2.34 | 153.08 | 155.85 | 152.84 | 2706316 |
| 1719528000 | 151.93 | 0.12 | 0.08 | 151.13 | 152.38999 | 150.6 | 1008622 |
| 1719441600 | 151.81 | -0.09 | -0.06 | 150.97999 | 152.5899 | 150.28 | 1842019 |
| 1719355200 | 151.9 | -3 | -1.94 | 154.51 | 155.44 | 151.84 | 1420456 |
| 1719268800 | 154.9 | 1.7 | 1.11 | 154.05 | 156.845 | 152.945 | 1445467 |
| 1719009600 | 153.19999 | 0.02 | 0.01 | 153.19 | 153.36 | 151.13 | 2606500 |
| 1718923200 | 153.18 | -1.3 | -0.84 | 153.01 | 153.955 | 152.37 | 1299766 |
| 1718750400 | 154.47999 | 1.7 | 1.11 | 152.59 | 154.88 | 152 | 1419192 |
| 1718664000 | 152.78 | 1.69 | 1.12 | 150.66999 | 152.87 | 150.02 | 973964 |
| 1718404800 | 151.09 | -0.66 | -0.43 | 150.07 | 151.4587 | 149.05 | 886992 |
| 1718318400 | 151.75 | -0.89 | -0.58 | 152.33 | 153.3 | 150.37 | 918311 |
| 1718232000 | 152.63999 | 2.39 | 1.59 | 152.82 | 154.29 | 152.02 | 1629638 |
| 1718145600 | 150.25 | -2.44 | -1.60 | 151.4 | 151.4 | 148.08 | 2731072 |
| 1718059200 | 152.69 | -3.19 | -2.05 | 154.15 | 154.5 | 150.97999 | 1783054 |
| 1717800000 | 155.88 | 0.91 | 0.59 | 154.25 | 156.695 | 154.165 | 686029 |
| 1717713600 | 154.97 | 0.37 | 0.24 | 154.56 | 155.79 | 154.19999 | 1290572 |
| 1717627200 | 154.6 | 0.44 | 0.29 | 154.9 | 155.22 | 153.5 | 1215715 |
| 1717540800 | 154.16 | -0.85 | -0.55 | 153.33 | 155.385 | 153.0384 | 2097993 |
| 1717454400 | 155.01 | -2.38 | -1.51 | 158 | 158.35 | 153.29 | 1450738 |
| 1717195200 | 157.38999 | 3.47 | 2.25 | 154.3 | 157.62 | 153.665 | 2895636 |
| 1717108800 | 153.91999 | 2.76 | 1.83 | 152.51 | 154.79 | 151.63999 | 2865664 |
| 1717022400 | 151.16 | -1.18 | -0.77 | 150.11 | 152.3 | 149.13 | 1832956 |
| 1716936000 | 152.34 | -1.92 | -1.24 | 154.36 | 154.66999 | 152.27 | 1131013 |
| 1716590400 | 154.26 | 1.49 | 0.98 | 153.29 | 154.31 | 152.53 | 1485114 |
| 1716504000 | 152.77 | -3.73 | -2.38 | 156.5 | 156.51 | 152.66 | 1662739 |
| 1716417600 | 156.5 | -2.05 | -1.29 | 157.61 | 158.55 | 155.77 | 1141363 |
| 1716331200 | 158.55 | 1.41 | 0.90 | 157.29 | 158.66 | 157 | 1167420 |
| 1716244800 | 157.13999 | -3.21 | -2.00 | 160.32 | 160.6288 | 156.91 | 1428076 |
| 1715985600 | 160.35 | -0.54 | -0.34 | 162.07 | 162.07 | 160.28 | 1069443 |
| 1715899200 | 160.88999 | -0.45 | -0.28 | 161.32 | 161.485 | 160.041 | 1520946 |
| 1715812800 | 161.34 | 1.94 | 1.22 | 160.91 | 161.88 | 160.22 | 1312461 |
| 1715726400 | 159.4 | 1.35 | 0.85 | 159 | 159.81 | 158.21 | 1127286 |
| 1715640000 | 158.05 | 0.47 | 0.30 | 158.51 | 158.8 | 157.63 | 1358766 |
| 1715380800 | 157.58 | 0.46 | 0.29 | 157.84 | 158.525 | 157.22999 | 984956 |
| 1715294400 | 157.12 | -0.09 | -0.06 | 155.9 | 157.76 | 155.36 | 1558797 |
| 1715208000 | 157.21 | 1.06 | 0.68 | 155.29 | 157.9 | 155.05 | 1254444 |
| 1715121600 | 156.15 | -0.28 | -0.18 | 157.04 | 157.37 | 155.595 | 1091903 |
| 1715035200 | 156.43 | 0.21 | 0.13 | 158 | 158.19999 | 156 | 1189238 |
| 1714776000 | 156.22 | 0.54 | 0.35 | 157.36 | 158.25 | 156.12 | 1141553 |
| 1714689600 | 155.68 | 1.7 | 1.10 | 155.81 | 156.09 | 153.93 | 1172876 |
| 1714603200 | 153.97999 | 0.72 | 0.47 | 153.24 | 156.72 | 152.895 | 1436632 |
| 1714516800 | 153.26 | -2.52 | -1.62 | 154.75 | 155.52 | 152.94 | 1632906 |
| 1714430400 | 155.78 | -0.33 | -0.21 | 156.13 | 157.15 | 155.47999 | 1400667 |
| 1714171200 | 156.11 | -0.19 | -0.12 | 156.07 | 157.66999 | 155.357 | 978698 |
| 1714084800 | 156.3 | -1.76 | -1.11 | 157.4901 | 157.4901 | 154.445 | 1162092 |
| 1713998400 | 158.06 | 0.45 | 0.29 | 156.16999 | 158.33 | 155.8 | 1320915 |
| 1713912000 | 157.61 | 1.68 | 1.08 | 156.5 | 158.36 | 155.63 | 2137040 |
| 1713825600 | 155.93 | 3.63 | 2.38 | 152.76 | 156.07 | 152.24 | 2212311 |
| 1713566400 | 152.3 | 4.41 | 2.98 | 148.99 | 152.69999 | 148.31 | 2370037 |
| 1713480000 | 147.88999 | 0.64 | 0.43 | 147.36 | 149.12 | 146.88999 | 1352741 |
| 1713393600 | 147.25 | 0.71 | 0.48 | 149.8 | 149.8 | 145.78 | 1897144 |
| 1713307200 | 146.54 | -3.02 | -2.02 | 145.65 | 148 | 143.5184 | 3002282 |
| 1713220800 | 149.56 | -1.07 | -0.71 | 152.36 | 154.4199 | 149.31 | 2159854 |
| 1712961600 | 150.63 | -3.45 | -2.24 | 150.16999 | 152 | 149.69 | 1486863 |
| 1712875200 | 154.08 | -0.95 | -0.61 | 155.43 | 155.43 | 151.8101 | 1361800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
