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 | 2.8572 | 1.71346326837 | 166.75 | 169.94 | 166.6081 | 1899 | 168.87700198 | SP |
| 4 | 5.3472 | 3.25532692074 | 164.26 | 170 | 162.58 | 2928 | 167.70693911 | SP |
| 12 | 2.7072 | 1.62204913122 | 166.9 | 170 | 158.32 | 2292 | 165.50234532 | SP |
| 26 | 18.8872 | 12.5313163482 | 150.72 | 170 | 143.82 | 2176 | 159.46679166 | SP |
| 52 | 15.0472 | 9.73550724638 | 154.56 | 170 | 132.6902 | 2572 | 155.89234343 | SP |
| 156 | 30.2172 | 21.6781691657 | 139.39 | 170 | 125 | 2400 | 147.91221215 | SP |
| 260 | 67.3672 | 65.8912363067 | 102.24 | 170 | 64.01 | 2116 | 135.90711179 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 169.6072 | 0.18 | 0.11 | 169.51 | 169.94 | 168.8001 | 1483 |
| 1718922600 | 169.4251 | 0.05 | 0.03 | 169.02 | 169.86 | 169.02 | 3289 |
| 1718749800 | 169.3729 | 0.51 | 0.30 | 168.93 | 169.77 | 168.93 | 1029 |
| 1718663400 | 168.8591 | 1.69 | 1.01 | 166.83 | 169.38 | 166.83 | 1942 |
| 1718404200 | 167.16919 | -1 | -0.60 | 166.75 | 167.16919 | 166.6081 | 1334 |
| 1718317800 | 168.1699 | -0.78 | -0.46 | 168.44 | 168.97 | 168.1699 | 834 |
| 1718231400 | 168.9531 | 1.57 | 0.94 | 169.16 | 169.77 | 168.65 | 1191 |
| 1718145000 | 167.3801 | -0.14 | -0.08 | 166.79 | 167.3801 | 166.06 | 2607 |
| 1718058600 | 167.5155 | 0.76 | 0.45 | 167.46 | 167.5155 | 166.47999 | 703 |
| 1717799400 | 166.757 | -1.38 | -0.82 | 167.33 | 167.33 | 166.41 | 1944 |
| 1717713000 | 168.1409 | -0.51 | -0.30 | 170 | 170 | 168.1409 | 2477 |
| 1717626600 | 168.6524 | 1.86 | 1.12 | 167.62 | 169 | 166.94999 | 20455 |
| 1717540200 | 166.7879 | 0.68 | 0.41 | 166.36 | 167 | 166.1 | 9783 |
| 1717453800 | 166.1077 | 0.29 | 0.18 | 167.54 | 167.54 | 165.97999 | 524 |
| 1717194600 | 165.8158 | 2.51 | 1.53 | 163.91 | 165.8158 | 163.91 | 265 |
| 1717108200 | 163.31 | 0.71 | 0.44 | 163.25 | 163.31 | 163.19999 | 279 |
| 1717021800 | 162.5965 | -2.43 | -1.47 | 163.94 | 163.94 | 162.58 | 2958 |
| 1716935400 | 165.0239 | -2.1 | -1.25 | 165.0239 | 165.0239 | 165.0239 | 490 |
| 1716589800 | 167.1207 | 2.18 | 1.32 | 164.26 | 167.1207 | 164.26 | 588 |
| 1716503400 | 164.9361 | -1.7 | -1.02 | 167.1 | 167.1 | 164.9361 | 731 |
| 1716417000 | 166.6397 | -0.64 | -0.38 | 167.19999 | 167.19999 | 166.6397 | 235 |
| 1716330600 | 167.2825 | -0.01 | -0.00 | 167.57 | 167.57 | 166.08 | 471 |
| 1716244200 | 167.2879 | -0.38 | -0.23 | 166.13 | 167.2879 | 166.13 | 496 |
| 1715985000 | 167.6698 | 0.05 | 0.03 | 165.97 | 167.6698 | 165.97 | 357 |
| 1715898600 | 167.6218 | 0.39 | 0.24 | 167.34 | 167.6218 | 167.34 | 1822 |
| 1715812200 | 167.2288 | 0.15 | 0.09 | 168.07 | 168.07 | 166.88999 | 1482 |
| 1715725800 | 167.0804 | 0.37 | 0.22 | 168.04 | 168.04 | 166.57 | 3037 |
| 1715639400 | 166.7139 | -0.92 | -0.55 | 168.28 | 168.3426 | 166.7139 | 2083 |
| 1715380200 | 167.6362 | 1 | 0.60 | 167.22 | 167.74 | 167.22 | 744 |
| 1715293800 | 166.6408 | 1.16 | 0.70 | 165.36 | 166.6408 | 165.36 | 794 |
| 1715207400 | 165.47989 | -0.68 | -0.41 | 165.47 | 166.31 | 165.4 | 3496 |
| 1715121000 | 166.1637 | 1.28 | 0.78 | 165.68 | 166.1637 | 165.68 | 486 |
| 1715034600 | 164.8801 | 2.11 | 1.30 | 162.69 | 165.18 | 162.69 | 1299 |
| 1714775400 | 162.7672 | 0.53 | 0.33 | 163.62 | 163.62 | 162.3126 | 455 |
| 1714689000 | 162.2391 | 1.61 | 1.00 | 161.82 | 162.2391 | 161.82 | 420 |
| 1714602600 | 160.63059 | -0.36 | -0.22 | 160.19999 | 160.63059 | 160.19999 | 542 |
| 1714516200 | 160.99199 | -2.02 | -1.24 | 161.28 | 162.63999 | 160.99199 | 842 |
| 1714429800 | 163.0121 | 0.65 | 0.40 | 161.05 | 163.3177 | 161.05 | 684 |
| 1714170600 | 162.3659 | -0.7 | -0.43 | 163.59 | 163.59 | 162.1 | 754 |
| 1714084200 | 163.068 | 0.05 | 0.03 | 162 | 163.21199 | 161.34 | 12687 |
| 1713997800 | 163.0215 | 0.19 | 0.12 | 161.5 | 163.1899 | 161.16 | 14212 |
| 1713911400 | 162.83 | 1.16 | 0.72 | 162.08 | 163.26 | 162.08 | 9337 |
| 1713825000 | 161.6737 | 0.91 | 0.57 | 160.88999 | 161.94999 | 160.88999 | 1415 |
| 1713565800 | 160.7637 | 1 | 0.63 | 158.32 | 160.7637 | 158.32 | 626 |
| 1713479400 | 159.761 | -0.23 | -0.14 | 159.96 | 160.75 | 159.761 | 816 |
| 1713393000 | 159.9882 | -1.2 | -0.75 | 159.65 | 159.9882 | 159.65 | 347 |
| 1713306600 | 161.19309 | -0.48 | -0.30 | 161.5 | 161.5 | 161.19309 | 500 |
| 1713220200 | 161.6742 | -0.64 | -0.39 | 163.16999 | 164.06 | 161.6742 | 846 |
| 1712961000 | 162.3107 | -1.84 | -1.12 | 162.86 | 164.1 | 161.9378 | 2032 |
| 1712874600 | 164.1463 | -0.86 | -0.52 | 165.34 | 165.34 | 163.63 | 2200 |
| 1712788200 | 165.007 | -1.59 | -0.96 | 163.76 | 165.08609 | 163.76 | 1795 |
| 1712701800 | 166.5994 | 0.45 | 0.27 | 166.38999 | 166.5994 | 165.51 | 901 |
| 1712615400 | 166.1533 | 0.83 | 0.50 | 165.75 | 166.16999 | 165.75 | 711 |
| 1712356200 | 165.3266 | 0.92 | 0.56 | 162.66 | 165.3266 | 162.66 | 2135 |
| 1712269800 | 164.40199 | -1 | -0.60 | 166.38 | 166.54 | 164.35 | 831 |
| 1712183400 | 165.4018 | 0.49 | 0.30 | 164.72 | 165.8 | 164.72 | 2648 |
| 1712097000 | 164.913 | -1.5 | -0.90 | 164.43 | 165.1847 | 164.43 | 1013 |
| 1712010600 | 166.41399 | -1.13 | -0.67 | 166.9 | 166.9 | 165.91 | 1658 |
| 1711665000 | 167.5414 | 0.21 | 0.13 | 167.41999 | 168.06 | 167.41999 | 1195 |
| 1711578600 | 167.3295 | 2.29 | 1.39 | 165.56 | 167.3295 | 165.56 | 1244 |
| 1711492200 | 165.0401 | -0.18 | -0.11 | 165.6 | 165.78 | 164.88 | 2454 |
| 1711405800 | 165.22139 | -0.7 | -0.42 | 166.1 | 166.1 | 165.22139 | 421 |
| 1711146600 | 165.91919 | -0.72 | -0.43 | 166.06 | 166.1 | 165.91919 | 219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
