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 | -5.5 | -3.26409495549 | 168.5 | 168.5 | 163 | 22426 | 163 | DE |
| 4 | 3 | 1.875 | 160 | 170 | 159 | 24465 | 165.32424231 | DE |
| 12 | -9 | -5.23255813953 | 172 | 172 | 153 | 26571 | 164.03859856 | DE |
| 26 | -13 | -7.38636363636 | 176 | 178 | 153 | 25233 | 166.01274831 | DE |
| 52 | -10.5 | -6.05187319885 | 173.5 | 193 | 146 | 23095 | 166.7294849 | DE |
| 156 | -148 | -47.5884244373 | 311 | 385 | 146 | 19467 | 220.83820335 | DE |
| 260 | -187 | -53.4285714286 | 350 | 406 | 146 | 20531 | 239.18329956 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 163 | 0 | 0.00 | 163 | 163 | 163 | 9863 |
| 1726849800 | 163 | 0 | 0.00 | 163 | 163 | 163 | 21323 |
| 1726763400 | 163 | 0 | 0.00 | 163 | 163 | 163 | 30246 |
| 1726677000 | 163 | 0 | 0.00 | 163 | 163 | 163 | 15801 |
| 1726590600 | 163 | 0 | 0.00 | 163 | 163 | 163 | 7023 |
| 1726504200 | 163 | -5.5 | -3.26 | 168.5 | 168.5 | 163 | 37738 |
| 1726245000 | 168.5 | 0 | 0.00 | 168.5 | 168.5 | 168.5 | 9096 |
| 1726158600 | 168.5 | 1 | 0.60 | 167.5 | 168.5 | 167.5 | 4460 |
| 1726072200 | 167.5 | -2 | -1.18 | 169.5 | 170 | 167.5 | 11865 |
| 1725985800 | 169.5 | 0 | 0.00 | 169.5 | 170 | 169.5 | 29388 |
| 1725899400 | 169.5 | -0.5 | -0.29 | 167.5 | 169.5 | 167.5 | 30160 |
| 1725640200 | 170 | 4 | 2.41 | 166 | 170 | 163 | 73633 |
| 1725553800 | 166 | 7 | 4.40 | 159 | 168 | 159 | 80763 |
| 1725467400 | 159 | -3.5 | -2.15 | 162.5 | 162.5 | 159 | 13245 |
| 1725381000 | 162.5 | 1 | 0.62 | 161.5 | 162.5 | 160 | 37378 |
| 1725294600 | 161.5 | 0.5 | 0.31 | 161 | 161.5 | 161 | 24770 |
| 1725035400 | 161 | 0 | 0.00 | 161 | 161 | 161 | 5276 |
| 1724949000 | 161 | 0 | 0.00 | 161 | 161 | 161 | 574 |
| 1724862600 | 161 | 1 | 0.63 | 161 | 161 | 161 | 24474 |
| 1724776200 | 160 | 0 | 0.00 | 160 | 160 | 160 | 7623 |
| 1724430600 | 160 | 0 | 0.00 | 160 | 160 | 160 | 6235 |
| 1724344200 | 160 | 0 | 0.00 | 160 | 160 | 160 | 41319 |
| 1724257800 | 160 | 1 | 0.63 | 159 | 161 | 159 | 152507 |
| 1724171400 | 159 | 0 | 0.00 | 159 | 159 | 159 | 14500 |
| 1724085000 | 159 | 1 | 0.63 | 158 | 159 | 158 | 10235 |
| 1723825800 | 158 | 3 | 1.94 | 155 | 158.5 | 155 | 13262 |
| 1723739400 | 155 | -2 | -1.27 | 157.5 | 158.5 | 154.5 | 69764 |
| 1723653000 | 157 | -4.5 | -2.79 | 161.5 | 161.5 | 157 | 42768 |
| 1723566600 | 161.5 | -1.5 | -0.92 | 163 | 163 | 161.5 | 13191 |
| 1723480200 | 163 | 4 | 2.52 | 159 | 163 | 159 | 73367 |
| 1723221000 | 159 | 4 | 2.58 | 156.5 | 159 | 156.5 | 36300 |
| 1723134600 | 155 | -6 | -3.73 | 161 | 161 | 153 | 29478 |
| 1723048200 | 161 | -1 | -0.62 | 161 | 161 | 161 | 2213 |
| 1722961800 | 162 | -1 | -0.61 | 161.5 | 162 | 161 | 7569 |
| 1722875400 | 163 | 0 | 0.00 | 163 | 164 | 161.5 | 22006 |
| 1722616200 | 163 | 0 | 0.00 | 163 | 163 | 163 | 1500 |
| 1722529800 | 163 | 0 | 0.00 | 163 | 164 | 162.5 | 17812 |
| 1722443400 | 163 | -4 | -2.40 | 167 | 168 | 162.5 | 39172 |
| 1722357000 | 167 | 0 | 0.00 | 167 | 168 | 167 | 12690 |
| 1722270600 | 167 | 0 | 0.00 | 167 | 168 | 167 | 0 |
| 1722011400 | 167 | 0 | 0.00 | 166.5 | 167 | 166.5 | 81398 |
| 1721925000 | 167 | 0.5 | 0.30 | 166.5 | 167 | 166.5 | 1197 |
| 1721838600 | 166.5 | 0 | 0.00 | 166.5 | 168 | 166.5 | 110528 |
| 1721752200 | 166.5 | -3 | -1.77 | 169.5 | 169.5 | 166.5 | 33662 |
| 1721665800 | 169.5 | 0 | 0.00 | 169.5 | 169.5 | 169.5 | 1172 |
| 1721406600 | 169.5 | 1 | 0.59 | 168.5 | 169.5 | 168.5 | 46477 |
| 1721320200 | 168.5 | 0 | 0.00 | 168.5 | 168.5 | 168.5 | 7758 |
| 1721233800 | 168.5 | 1.5 | 0.90 | 167 | 168.5 | 167 | 31370 |
| 1721147400 | 167 | -2 | -1.18 | 169 | 170 | 167 | 13753 |
| 1721061000 | 169 | 0 | 0.00 | 169 | 170 | 169 | 8996 |
| 1720801800 | 169 | 0 | 0.00 | 169 | 169 | 169 | 29339 |
| 1720715400 | 169 | 0 | 0.00 | 169 | 169 | 169 | 25702 |
| 1720629000 | 169 | 0 | 0.00 | 169 | 170 | 169 | 41647 |
| 1720542600 | 169 | 0 | 0.00 | 169 | 169 | 169 | 1639 |
| 1720456200 | 169 | 0 | 0.00 | 169 | 169 | 169 | 6396 |
| 1720197000 | 169 | 0 | 0.00 | 169 | 169 | 169 | 17118 |
| 1720110600 | 169 | -1 | -0.59 | 170 | 170 | 169 | 7548 |
| 1720024200 | 170 | -2 | -1.16 | 172 | 172 | 169 | 18330 |
| 1719937800 | 172 | 0 | 0.00 | 172 | 172 | 172 | 741 |
| 1719851400 | 172 | 0 | 0.00 | 172 | 172 | 172 | 12193 |
| 1719592200 | 172 | 0 | 0.00 | 172 | 172 | 172 | 500 |
| 1719505800 | 172 | 0 | 0.00 | 172 | 172 | 172 | 2754 |
| 1719419400 | 172 | 0 | 0.00 | 172 | 172 | 172 | 7199 |
| 1719333000 | 172 | 0 | 0.00 | 172 | 172 | 172 | 3636 |
| 1719246600 | 172 | 1 | 0.58 | 171 | 172 | 171 | 12318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
