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 | -5.94 | -3.39991986721 | 174.71 | 175.11 | 165 | 156783 | 170.46106471 | SP |
| 4 | -6.68 | -3.80735252209 | 175.45 | 181.385 | 165 | 134960 | 174.65662116 | SP |
| 12 | -4.42 | -2.55211039898 | 173.19 | 181.385 | 161.4485 | 118879 | 171.19735702 | SP |
| 26 | 16.86 | 11.0986768481 | 151.91 | 181.385 | 146.7501 | 148819 | 163.67095904 | SP |
| 52 | 33.64 | 24.8945459927 | 135.13 | 181.385 | 131.7798 | 109392 | 156.33630127 | SP |
| 156 | 54.97 | 48.3040421793 | 113.8 | 181.385 | 91.37 | 107102 | 129.11963611 | SP |
| 260 | 50.29 | 42.4459824443 | 118.48 | 181.385 | 60.27 | 112100 | 115.87962753 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 168.77 | -1.26 | -0.74 | 170.25 | 170.61 | 167.34 | 209608 |
| 1739489400 | 170.03 | -1.46 | -0.85 | 172.25 | 172.86 | 169.71 | 216054 |
| 1739403000 | 171.49 | -2.39 | -1.37 | 172.01 | 173.93 | 171.0611 | 100927 |
| 1739316600 | 173.88 | -1.9 | -1.08 | 174.71 | 175.11 | 173.17 | 100542 |
| 1739230200 | 175.78 | 2.63 | 1.52 | 174.02 | 176.23 | 173.624 | 119042 |
| 1738971000 | 173.15 | -0.22 | -0.13 | 173.83 | 175.41 | 172.59 | 78782 |
| 1738884600 | 173.37 | -2.45 | -1.39 | 175.32 | 175.3239 | 171.435 | 125144 |
| 1738798200 | 175.82 | 1.07 | 0.61 | 175.89 | 176.46 | 174.6 | 91525 |
| 1738711800 | 174.75 | -0.12 | -0.07 | 175 | 176.5845 | 174.2276 | 98192 |
| 1738625400 | 174.87 | -0.59 | -0.34 | 172.1 | 176.28 | 171.52 | 222520 |
| 1738366200 | 175.46 | 0.02 | 0.01 | 175.71 | 178.38 | 175 | 83411 |
| 1738279800 | 175.44 | 2.81 | 1.63 | 173.4 | 175.62 | 172.86 | 87801 |
| 1738193400 | 172.63 | -1.55 | -0.89 | 174.16 | 175.295 | 171.9 | 127751 |
| 1738107000 | 174.18 | -0.72 | -0.41 | 176.71 | 176.84 | 173.33 | 95712 |
| 1738020600 | 174.9 | -4.04 | -2.26 | 176.88 | 177.29 | 173.78 | 143293 |
| 1737761400 | 178.94 | -0.15 | -0.08 | 181.09 | 181.385 | 178.72 | 113183 |
| 1737675000 | 179.09 | 0 | 0.00 | 179.09 | 179.09 | 179.09 | 0 |
| 1737588600 | 179.09 | -1.67 | -0.92 | 180.05 | 180.05 | 178.02 | 164446 |
| 1737502200 | 180.76 | 8.11 | 4.70 | 175.45 | 180.76 | 175.45 | 251338 |
| 1737156600 | 172.65 | 0.9 | 0.52 | 173.07 | 174.19 | 172.3301 | 116209 |
| 1737070200 | 171.75 | 1.25 | 0.73 | 170.87 | 172.21 | 170.5 | 153217 |
| 1736983800 | 170.5 | 2.07 | 1.23 | 171.19 | 171.78 | 169.5 | 198642 |
| 1736897400 | 168.43 | 2.33 | 1.40 | 167.95 | 168.73 | 166.22 | 91950 |
| 1736811000 | 166.1 | 0.1 | 0.06 | 164.28 | 166.33 | 163.63 | 68513 |
| 1736551800 | 166 | -2.12 | -1.26 | 166.58 | 167.19999 | 164.72999 | 125659 |
| 1736379000 | 168.12 | 0.8 | 0.48 | 166.49 | 168.35 | 165.07 | 119611 |
| 1736292600 | 167.32 | -1.15 | -0.68 | 169.01 | 170.43 | 166.65 | 245787 |
| 1736206200 | 168.47 | -1.04 | -0.61 | 170.73 | 170.8 | 167.97 | 112611 |
| 1735947000 | 169.51 | 4.14 | 2.50 | 165.49 | 169.51 | 165.38 | 139573 |
| 1735860600 | 165.37 | -0.45 | -0.27 | 166.77 | 167.43 | 163.97999 | 97404 |
| 1735687800 | 165.82 | -0.67 | -0.40 | 167.41 | 167.5 | 164.83009 | 100905 |
| 1735601400 | 166.49 | -2.52 | -1.49 | 166.41999 | 167.58 | 164.0409 | 88027 |
| 1735342200 | 169.01 | -1.54 | -0.90 | 169.74 | 170.7061 | 167.7502 | 40194 |
| 1735255800 | 170.55 | 1.76 | 1.04 | 168.68 | 170.686 | 167.8 | 75117 |
| 1735077840 | 168.79 | 3.06 | 1.85 | 165.97999 | 168.79 | 165.34 | 57197 |
| 1734996600 | 165.72999 | -0.62 | -0.37 | 166.12 | 166.82 | 164.2001 | 114090 |
| 1734737400 | 166.35 | 3.14 | 1.92 | 161.83 | 167.34 | 161.4485 | 129427 |
| 1734651000 | 163.21 | 0.86 | 0.53 | 164 | 165.805 | 162.34 | 164695 |
| 1734564600 | 162.35 | -7.33 | -4.32 | 169.62 | 169.62 | 162.12 | 114690 |
| 1734478200 | 169.68 | -1.74 | -1.02 | 170.63 | 170.63 | 168.18 | 115880 |
| 1734391800 | 171.42 | 3.11 | 1.85 | 168.74 | 171.5799 | 167.6 | 103575 |
| 1734132600 | 168.31 | 1.69 | 1.01 | 166.9 | 168.33 | 166.49 | 81997 |
| 1734046200 | 166.62 | -2.02 | -1.20 | 168.39 | 168.72 | 166.4394 | 112911 |
| 1733959800 | 168.64 | 0.16 | 0.09 | 169.37 | 169.3948 | 167.84 | 71148 |
| 1733873400 | 168.48 | 0.15 | 0.09 | 168.33 | 169.6311 | 167.88 | 104509 |
| 1733787000 | 168.33 | -3.43 | -2.00 | 172.08 | 172.08 | 167.51 | 136019 |
| 1733527800 | 171.76 | -0.72 | -0.42 | 173.46 | 173.46 | 171.45 | 82042 |
| 1733441400 | 172.48 | -2.18 | -1.25 | 173.73 | 174.13 | 172.26 | 94342 |
| 1733355000 | 174.66 | 2.57 | 1.49 | 172.28 | 174.66 | 172 | 91708 |
| 1733268600 | 172.09 | -1.01 | -0.58 | 172.64 | 172.83 | 171.51 | 121233 |
| 1733182200 | 173.1 | -3.42 | -1.94 | 177.27 | 177.27 | 172.67 | 154354 |
| 1732917840 | 176.52 | 2.75 | 1.58 | 174.94 | 177 | 174.94 | 48323 |
| 1732750200 | 173.77 | -0.67 | -0.38 | 175.18 | 175.7799 | 173.42 | 70094 |
| 1732663800 | 174.44 | 1.95 | 1.13 | 173.19 | 175.7 | 173.19 | 129643 |
| 1732577400 | 172.49 | -0.07 | -0.04 | 174.83 | 175.115 | 171.735 | 103121 |
| 1732318200 | 172.56 | 2.39 | 1.40 | 171.12 | 172.8364 | 171.09 | 98043 |
| 1732231800 | 170.17 | 2.39 | 1.42 | 168.63 | 170.8563 | 167.2832 | 185892 |
| 1732145400 | 167.78 | 0.77 | 0.46 | 167.78 | 168.03 | 165.735 | 189338 |
| 1732059000 | 167.01 | 1.97 | 1.19 | 165.02 | 167.35 | 164.72999 | 142689 |
| 1731972600 | 165.04 | 0.29 | 0.18 | 165.38999 | 165.8741 | 164 | 80879 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
