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 | -0.05 | -0.0299850074963 | 166.75 | 168.29 | 164.44 | 3176787 | 166.00752744 | CS |
| 4 | 8.7 | 5.50632911392 | 158 | 169.04 | 157.42 | 2623258 | 165.25390063 | CS |
| 12 | 18.91 | 12.7951823533 | 147.79 | 169.04 | 145.58 | 4479776 | 154.21095926 | CS |
| 26 | 31.46 | 23.2623484176 | 135.24 | 169.04 | 131.57 | 4469415 | 146.30035533 | CS |
| 52 | 46.7 | 38.9166666667 | 120 | 169.04 | 107.92 | 4680560 | 135.69692168 | CS |
| 156 | 38.5 | 30.031201248 | 128.2 | 169.04 | 107.92 | 4185901 | 132.81449811 | CS |
| 260 | 60.07 | 56.3349901529 | 106.63 | 169.04 | 72 | 4062211 | 121.87425265 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727214000 | 166.19 | -0.17 | -0.10 | 166.41999 | 166.69999 | 165.8 | 1304808 |
| 1727127600 | 166.36 | 1.06 | 0.64 | 165.31 | 166.38 | 164.44 | 3050697 |
| 1726868400 | 165.3 | -1.63 | -0.98 | 167 | 167 | 165.07 | 7194725 |
| 1726782000 | 166.93 | 0.12 | 0.07 | 168 | 168.29 | 166.09 | 2495055 |
| 1726695600 | 166.81 | -0.24 | -0.14 | 166.75 | 167.66 | 165.91 | 1838651 |
| 1726609200 | 167.05 | -0.53 | -0.32 | 167.93 | 168.17 | 166.33 | 1977061 |
| 1726522800 | 167.58 | -0.44 | -0.26 | 168.49 | 169.04 | 167.05 | 2419535 |
| 1726263600 | 168.02 | -0.36 | -0.21 | 168.75 | 168.81 | 167.69999 | 1712336 |
| 1726177200 | 168.38 | 0.92 | 0.55 | 167.24 | 168.38 | 167.22999 | 1612278 |
| 1726090800 | 167.46 | 1.06 | 0.64 | 165.84 | 167.46 | 164.51 | 3075292 |
| 1726004400 | 166.4 | -0.48 | -0.29 | 166.53 | 166.65 | 164.78 | 2653817 |
| 1725918000 | 166.88 | 2.8 | 1.71 | 164.5 | 166.96 | 164.47 | 2547706 |
| 1725658800 | 164.08 | -0.02 | -0.01 | 164.58 | 165.29 | 162.55 | 2674058 |
| 1725572400 | 164.1 | -0.89 | -0.54 | 165.5 | 166 | 163.72999 | 1973817 |
| 1725486000 | 164.99 | 1.24 | 0.76 | 163.15 | 165.25 | 163.15 | 2405339 |
| 1725399600 | 163.75 | 0.77 | 0.47 | 162.44 | 164.16999 | 162.44 | 2747997 |
| 1725054000 | 162.97999 | 2.23 | 1.39 | 160.53 | 163.06 | 160.53 | 3402906 |
| 1724967600 | 160.75 | 0.77 | 0.48 | 161 | 162.72 | 160.5 | 1703125 |
| 1724881200 | 159.97999 | 3.41 | 2.18 | 158 | 161.5 | 157.41999 | 3083252 |
| 1724794800 | 156.57 | 0.48 | 0.31 | 155.75 | 156.94 | 155.75 | 1679947 |
| 1724708400 | 156.09 | 0 | 0.00 | 156.09 | 156.09 | 156.09 | 0 |
| 1724449200 | 156.09 | 1.79 | 1.16 | 154.69 | 157.4 | 154.62 | 3819176 |
| 1724362800 | 154.3 | 0.74 | 0.48 | 153.43 | 154.47999 | 153.06 | 4062109 |
| 1724276400 | 153.56 | 0.16 | 0.10 | 153 | 153.77 | 153 | 1845629 |
| 1724190000 | 153.4 | -0.37 | -0.24 | 153.58 | 153.69999 | 152.84 | 2987766 |
| 1724103600 | 153.77 | 0.57 | 0.37 | 153.19999 | 154.3 | 153.13999 | 4525810 |
| 1723844400 | 153.19999 | 1.16 | 0.76 | 152.19999 | 153.19999 | 152.07 | 1946914 |
| 1723758000 | 152.04 | 0.55 | 0.36 | 152.28 | 152.68 | 151.77 | 2407583 |
| 1723671600 | 151.49 | 1.38 | 0.92 | 149.99 | 151.58 | 149.99 | 4445952 |
| 1723585200 | 150.11 | 1.35 | 0.91 | 149.5 | 150.13999 | 149 | 3362578 |
| 1723498800 | 148.76 | -1.08 | -0.72 | 149.88 | 149.94999 | 148.44 | 4145709 |
| 1723239600 | 149.84 | 0.64 | 0.43 | 149.21 | 149.88999 | 148.65 | 1710611 |
| 1723153200 | 149.19999 | 1.46 | 0.99 | 148.21 | 150.38 | 148.1 | 3764197 |
| 1723066800 | 147.74 | -0.21 | -0.14 | 148.79 | 148.9 | 146.21 | 8594722 |
| 1722980400 | 147.94999 | -1.01 | -0.68 | 146.21 | 148.13 | 145.58 | 8849821 |
| 1722634800 | 148.96 | -3.41 | -2.24 | 150.26 | 150.78 | 148.47 | 3543587 |
| 1722548400 | 152.37 | -1.91 | -1.24 | 154.19999 | 154.43 | 151.57 | 5982302 |
| 1722462000 | 154.28 | 0.38 | 0.25 | 154.09 | 155.22 | 153.6 | 2521678 |
| 1722375600 | 153.9 | 1.21 | 0.79 | 153.43 | 154.94 | 152.8 | 4566343 |
| 1722289200 | 152.69 | -0.44 | -0.29 | 153.13999 | 153.53 | 152.4 | 9711477 |
| 1722030000 | 153.13 | 1.61 | 1.06 | 151.76 | 153.47999 | 151.54 | 12298344 |
| 1721943600 | 151.52 | -0.69 | -0.45 | 150.44 | 151.97 | 150.19 | 19095616 |
| 1721857200 | 152.21 | -0.04 | -0.03 | 152.03 | 152.82 | 151.53 | 11139344 |
| 1721770800 | 152.25 | -1.31 | -0.85 | 153.96 | 153.96 | 152.11 | 10546556 |
| 1721684400 | 153.56 | -0.19 | -0.12 | 153.5 | 153.94999 | 152.94999 | 8307936 |
| 1721425200 | 153.75 | 0 | 0.00 | 153.75 | 153.75 | 153.75 | 0 |
| 1721338800 | 153.75 | 0.43 | 0.28 | 153.3 | 154.16 | 152.9 | 8725122 |
| 1721252400 | 153.32 | 2.22 | 1.47 | 150.21 | 153.68 | 150.21 | 5599549 |
| 1721166000 | 151.1 | -0.41 | -0.27 | 151.72 | 151.85 | 150.9 | 2542235 |
| 1721079600 | 151.51 | -0.07 | -0.05 | 151.84 | 152.12 | 150.99 | 5389577 |
| 1720820400 | 151.58 | 1.22 | 0.81 | 150.31 | 151.81 | 150.31 | 3845063 |
| 1720734000 | 150.36 | -0.5 | -0.33 | 151.36 | 151.62 | 150.32 | 2766616 |
| 1720647600 | 150.86 | 1.42 | 0.95 | 149.9 | 150.9 | 149.5 | 4799421 |
| 1720561200 | 149.44 | 0.34 | 0.23 | 148.77 | 150.33 | 148.46 | 5274975 |
| 1720474800 | 149.1 | 0.89 | 0.60 | 148.41 | 149.22999 | 148.31 | 4399199 |
| 1720215600 | 148.21 | -1.35 | -0.90 | 149.91999 | 150.16 | 148.21 | 4788760 |
| 1720129200 | 149.56 | 0.34 | 0.23 | 149.27 | 150 | 149.13 | 1673976 |
| 1720042800 | 149.22 | 2.25 | 1.53 | 147.79 | 149.36 | 147.4 | 3786816 |
| 1719956400 | 146.97 | 1.32 | 0.91 | 145.55 | 147.22 | 145.32 | 6132718 |
| 1719610800 | 145.65 | 0.25 | 0.17 | 145 | 146.05 | 145 | 3775188 |
| 1719524400 | 145.4 | 0.69 | 0.48 | 144.62 | 145.47999 | 144.04 | 3453152 |
| 1719438000 | 144.71 | -0.53 | -0.36 | 144.54 | 144.85 | 143.9 | 2376765 |
| 1719351600 | 145.24 | 0.14 | 0.10 | 145.47 | 145.72999 | 144.22999 | 3007476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
