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 | 6.34 | 3.59797968333 | 176.21 | 185.1001 | 175.72 | 2746722 | 180.99247306 | SP |
| 4 | 16.35 | 9.83754512635 | 166.2 | 188.7199 | 161.14 | 2938961 | 178.79303033 | SP |
| 12 | 13.05 | 7.69911504425 | 169.5 | 190.34 | 158.64 | 3354678 | 177.15129222 | SP |
| 26 | 48.18 | 35.8562179058 | 134.37 | 190.34 | 131.89 | 3346174 | 166.65996769 | SP |
| 52 | 62.9 | 52.5699958211 | 119.65 | 190.34 | 111.54 | 4224149 | 144.98374916 | SP |
| 156 | 62.88 | 52.5444973678 | 119.67 | 190.34 | 48.97 | 8921830 | 89.23028348 | SP |
| 260 | 108.06 | 145.066451873 | 74.49 | 190.34 | 16.51 | 9585811 | 78.09556615 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 182.32 | 0.38 | 0.21 | 179.87 | 182.89 | 179.78 | 1792448 |
| 1739230200 | 181.94 | 3.45 | 1.93 | 181.29 | 182.62 | 180.12 | 4439750 |
| 1738971000 | 178.49 | -5.18 | -2.82 | 183.94 | 185.1001 | 177.79 | 3257324 |
| 1738884600 | 183.67 | 1.85 | 1.02 | 183.31 | 183.74 | 180.359 | 1985816 |
| 1738798200 | 181.82 | 2.29 | 1.28 | 178.7 | 181.9586 | 176.83 | 1987589 |
| 1738711800 | 179.53 | 3.38 | 1.92 | 176.21 | 180.14 | 175.72 | 2063133 |
| 1738625400 | 176.15 | -3.83 | -2.13 | 171.63 | 178.46 | 169.7 | 4043344 |
| 1738366200 | 179.98 | -3.05 | -1.67 | 185.2 | 187.38 | 179.26 | 3435433 |
| 1738279800 | 183.03 | 2.8 | 1.55 | 182.05 | 184.4151 | 179.1514 | 2646855 |
| 1738193400 | 180.23 | -2.29 | -1.25 | 181.8 | 182.23 | 177.82 | 2488209 |
| 1738107000 | 182.52 | 4.32 | 2.42 | 179.17 | 183.39 | 176.25 | 2509866 |
| 1738020600 | 178.2 | -7.79 | -4.19 | 173.94 | 178.42 | 173.7657 | 3578350 |
| 1737761400 | 185.99 | 1.2 | 0.65 | 187.83 | 188.7199 | 184.99 | 2281113 |
| 1737675000 | 184.79 | 0 | 0.00 | 184.79 | 184.79 | 184.79 | 0 |
| 1737588600 | 184.79 | 2.95 | 1.62 | 184.51 | 186.21 | 184.11 | 1888737 |
| 1737502200 | 181.84 | 4.73 | 2.67 | 179.93 | 181.94 | 178.15 | 4613342 |
| 1737156600 | 177.11 | 4.81 | 2.79 | 176.63 | 178.7299 | 175.42 | 2946042 |
| 1737070200 | 172.3 | -0.85 | -0.49 | 174.37 | 174.6177 | 171.61 | 2306718 |
| 1736983800 | 173.15 | 8.93 | 5.44 | 171.25 | 174.2299 | 170.25 | 2935681 |
| 1736897400 | 164.22 | 0.43 | 0.26 | 166.19999 | 166.7356 | 161.13999 | 3493997 |
| 1736811000 | 163.79 | 0.7 | 0.43 | 158.97999 | 164 | 158.63999 | 3562374 |
| 1736551800 | 163.09 | -7.88 | -4.61 | 167.72999 | 167.75 | 161.38 | 7949617 |
| 1736379000 | 170.97 | 0.44 | 0.26 | 170.39 | 172 | 167.35499 | 4172566 |
| 1736292600 | 170.53 | -5.94 | -3.37 | 178.21 | 178.5486 | 168.78 | 4192633 |
| 1736206200 | 176.47 | 3.1 | 1.79 | 177.24 | 180.29 | 174.91 | 3540386 |
| 1735947000 | 173.37 | 6.06 | 3.62 | 169.73 | 174.05 | 168.76 | 7319834 |
| 1735860600 | 167.31 | -1.39 | -0.82 | 171.53 | 173.04 | 163.821 | 5861115 |
| 1735687800 | 168.7 | -2.04 | -1.19 | 172.09 | 172.67 | 167.31 | 3796153 |
| 1735601400 | 170.74 | -6.15 | -3.48 | 170.43 | 173.8 | 167.3 | 3707188 |
| 1735342200 | 176.89 | -5.76 | -3.15 | 179.05 | 179.3267 | 172.94 | 3994902 |
| 1735255800 | 182.65 | 0.01 | 0.01 | 181.07 | 183.79 | 179.81 | 2435921 |
| 1735077840 | 182.64 | 5.53 | 3.12 | 178.07 | 182.75 | 177.5721 | 2183233 |
| 1734996600 | 177.11 | 3.17 | 1.82 | 173.64 | 177.57 | 170.7801 | 7011994 |
| 1734737400 | 173.94 | 5.57 | 3.31 | 166.13 | 178.21 | 165.4 | 4752554 |
| 1734651000 | 168.37 | -0.36 | -0.21 | 172.88 | 174.36 | 168.18 | 4089512 |
| 1734564600 | 168.73 | -16.42 | -8.87 | 184.89 | 187.14 | 168.19 | 4717086 |
| 1734478200 | 185.15 | -2.5 | -1.33 | 185.15 | 186.07 | 183.97 | 3016234 |
| 1734391800 | 187.65 | 2.23 | 1.20 | 186.92 | 188.56 | 186.1908 | 5589496 |
| 1734132600 | 185.42 | -0.27 | -0.15 | 187.4 | 188.03 | 184.045 | 2490672 |
| 1734046200 | 185.69 | -2.95 | -1.56 | 187.72 | 188.2478 | 185.65 | 2081292 |
| 1733959800 | 188.64 | 4.16 | 2.25 | 187.1 | 189.52 | 186.77 | 2407537 |
| 1733873400 | 184.48 | -1.68 | -0.90 | 186.75 | 187.05 | 183.741 | 2366707 |
| 1733787000 | 186.16 | -3.06 | -1.62 | 189 | 189.1599 | 185.61 | 2326881 |
| 1733527800 | 189.22 | 0.93 | 0.49 | 188.82 | 190.34 | 188.42 | 2705199 |
| 1733441400 | 188.29 | -0.88 | -0.47 | 189.18 | 189.97 | 187.96 | 2046758 |
| 1733355000 | 189.17 | 3.31 | 1.78 | 187.4 | 189.48 | 186.77 | 2297614 |
| 1733268600 | 185.86 | 0.18 | 0.10 | 185.41 | 186.1099 | 184.43 | 1905705 |
| 1733182200 | 185.68 | 0.99 | 0.54 | 185.08 | 186.3 | 184.63 | 2127142 |
| 1732917840 | 184.69 | 3.27 | 1.80 | 182.09 | 185.4386 | 181.89 | 1492746 |
| 1732750200 | 181.42 | -1.9 | -1.04 | 183.02 | 183.45 | 180.08 | 2567001 |
| 1732663800 | 183.32 | 2.89 | 1.60 | 181.64 | 183.93 | 180.97 | 2146926 |
| 1732577400 | 180.43 | 1.69 | 0.95 | 182.32 | 183.5 | 178.43 | 3141131 |
| 1732318200 | 178.74 | 1.58 | 0.89 | 177.13 | 179.35 | 176.679 | 2940194 |
| 1732231800 | 177.16 | 2.66 | 1.52 | 177.02 | 178.5187 | 171.75 | 4232262 |
| 1732145400 | 174.5 | 0.02 | 0.01 | 174.39 | 174.74 | 169.2801 | 3752671 |
| 1732059000 | 174.48 | 1.79 | 1.04 | 169.5 | 175.08 | 168.9101 | 3330087 |
| 1731972600 | 172.69 | 2.14 | 1.25 | 170.95 | 173.8 | 170.16 | 2630420 |
| 1731713400 | 170.55 | -7 | -3.94 | 174.16 | 174.58 | 168.882 | 4809472 |
| 1731627000 | 177.55 | -3.61 | -1.99 | 181.15 | 181.6226 | 176.96 | 2664950 |
| 1731540600 | 181.16 | 0.3 | 0.17 | 181.25 | 182.98 | 179.1 | 2812259 |
| 1731454200 | 180.86 | -1.84 | -1.01 | 182.6 | 183.12 | 178.61 | 2642100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
