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 | -4.74 | -2.5416912435 | 186.49 | 190.34 | 178.21 | 14913116 | 182.58019192 | CS |
| 4 | 0.42 | 0.231621904814 | 181.33 | 193.31 | 178.21 | 13849759 | 185.77033841 | CS |
| 12 | 11.02 | 6.45463597493 | 170.73 | 193.31 | 164.5 | 17348315 | 177.25201972 | CS |
| 26 | 33.02 | 22.2013043771 | 148.73 | 193.31 | 131.55 | 20677422 | 159.17213303 | CS |
| 52 | 59.824 | 49.065826813 | 121.926 | 193.31 | 121.38 | 21036387 | 146.63658214 | CS |
| 156 | 49.09999802 | 37.0146982941 | 132.65000198 | 193.31 | 83.45 | 16641942 | 122.82835767 | CS |
| 260 | 125.07749916 | 220.702275894 | 56.67250084 | 193.31 | 50.67680576 | 10558513 | 120.16878522 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 179.39 | 0.17 | 0.09 | 180.37 | 181.97 | 178.86 | 14470358 |
| 1721342100 | 179.22 | -3.4 | -1.86 | 183.51 | 184.05 | 178.21 | 17863563 |
| 1721255700 | 182.62 | -2.88 | -1.55 | 184.68 | 185.23 | 181.62 | 17310430 |
| 1721169300 | 185.5 | -2.69 | -1.43 | 188.96 | 190.34 | 185.12 | 12752484 |
| 1721082900 | 188.19 | 1.41 | 0.75 | 186.49 | 189.9 | 186.49 | 12168744 |
| 1720823700 | 186.78 | -0.52 | -0.28 | 186.89 | 188.69 | 186.14 | 14435451 |
| 1720737300 | 187.3 | -5.36 | -2.78 | 191.34 | 192.41 | 186.82 | 16423968 |
| 1720650900 | 192.66 | 2.22 | 1.17 | 190.75 | 193.31 | 190.64 | 12053874 |
| 1720564500 | 190.44 | -0.04 | -0.02 | 191.75 | 192.86 | 190.23 | 10198897 |
| 1720478100 | 190.48 | -1.48 | -0.77 | 191.365 | 191.6791 | 189.32 | 12085392 |
| 1720218900 | 191.96 | 4.57 | 2.44 | 187.4 | 192.26 | 187.32 | 14296599 |
| 1720040640 | 187.39 | 0.78 | 0.42 | 186.3 | 187.62 | 185.385 | 7409358 |
| 1719959700 | 186.61 | 2.12 | 1.15 | 183.47 | 186.95 | 183.06 | 12552346 |
| 1719873300 | 184.49 | -2.37 | -1.27 | 184.48 | 185.34 | 182.7446 | 11809054 |
| 1719614100 | 186.86 | 0 | 0.00 | 186.86 | 186.86 | 186.86 | 0 |
| 1719527700 | 186.86 | 1.49 | 0.80 | 185.61 | 187.5 | 185.45 | 13011616 |
| 1719441300 | 185.37 | -0.21 | -0.11 | 184.2 | 185.93 | 183.99 | 13368213 |
| 1719354900 | 185.58 | 4.79 | 2.65 | 181.1 | 185.75 | 181.1 | 18903027 |
| 1719268500 | 180.79 | 0.53 | 0.29 | 181.33 | 182.08 | 180.23 | 18182280 |
| 1719009300 | 180.26 | 2.55 | 1.43 | 178.49 | 182.5117 | 178.06 | 59825366 |
| 1718922900 | 177.71 | 1.26 | 0.71 | 176.71 | 178.74 | 176.46 | 16897089 |
| 1718750100 | 176.45 | -2.33 | -1.30 | 178.7 | 178.91 | 175.62 | 15627755 |
| 1718663700 | 178.78 | 0.41 | 0.23 | 176.98 | 179.92 | 176.49 | 15258706 |
| 1718404500 | 178.37 | 1.63 | 0.92 | 175.852 | 178.73 | 175.852 | 12361664 |
| 1718318100 | 176.74 | -2.82 | -1.57 | 177.9 | 178.51 | 176.67 | 15986377 |
| 1718231700 | 179.56 | 1.37 | 0.77 | 179.86 | 182.08 | 177.78 | 18575816 |
| 1718145300 | 178.19 | 1.56 | 0.88 | 177.72 | 178.39 | 175.4409 | 14392173 |
| 1718058900 | 176.63 | 0.68 | 0.39 | 176.45 | 178.47 | 174.38 | 17102017 |
| 1717799700 | 175.95 | -2.4 | -1.35 | 178.52 | 179.42 | 175.79 | 14695117 |
| 1717713300 | 178.35 | 1.28 | 0.72 | 177.42 | 178.71 | 177.21 | 14236335 |
| 1717626900 | 177.07 | 1.94 | 1.11 | 176.525 | 177.97 | 175.29 | 15223754 |
| 1717540500 | 175.13 | 0.71 | 0.41 | 174.45 | 175.19 | 173.22 | 14050669 |
| 1717454100 | 174.42 | 0.46 | 0.26 | 173.88 | 175.86 | 172.45 | 20756926 |
| 1717194900 | 173.96 | 0.4 | 0.23 | 173.19 | 174.42 | 170.97 | 28103917 |
| 1717108500 | 173.56 | -3.84 | -2.16 | 176.77 | 176.77 | 173.23 | 18828093 |
| 1717022100 | 177.4 | -0.62 | -0.35 | 176.81 | 178.23 | 176.26 | 15010404 |
| 1716935700 | 178.02 | 1.69 | 0.96 | 175.74 | 178.51 | 175.68 | 15626732 |
| 1716590100 | 176.33 | 1.27 | 0.73 | 176.46 | 177.3044 | 175.2 | 11401157 |
| 1716503700 | 175.06 | -2.94 | -1.65 | 178.78 | 179.91 | 174.55 | 14916809 |
| 1716417300 | 178 | -1.54 | -0.86 | 178.4 | 178.852 | 176.7801 | 16170516 |
| 1716330900 | 179.54 | 1.08 | 0.61 | 178.4 | 179.82 | 177.31 | 14699374 |
| 1716244500 | 178.46 | 1.17 | 0.66 | 177.31 | 179.95 | 177.225 | 17579815 |
| 1715985300 | 177.29 | 1.86 | 1.06 | 175.55 | 177.495 | 174.98 | 16556874 |
| 1715898900 | 175.43 | 1.55 | 0.89 | 174.6 | 176.34 | 174.05 | 17252286 |
| 1715812500 | 173.88 | 1.95 | 1.13 | 172.12 | 174.0459 | 172.03 | 20942233 |
| 1715726100 | 171.93 | 1.03 | 0.60 | 171.5 | 172.78 | 170.42 | 18700604 |
| 1715639700 | 170.9 | 0.61 | 0.36 | 165.847 | 170.95 | 165.76 | 19632268 |
| 1715380500 | 170.29 | -1.29 | -0.75 | 169.65 | 171.34 | 167.91 | 18727705 |
| 1715294100 | 171.58 | 0.42 | 0.25 | 171.15 | 172.44 | 169.9403 | 11921499 |
| 1715207700 | 171.16 | -1.82 | -1.05 | 170.75 | 171.9092 | 170.522 | 14561048 |
| 1715121300 | 172.98 | 3.15 | 1.85 | 170.06 | 173.47 | 170 | 21013912 |
| 1715034900 | 169.83 | 0.84 | 0.50 | 169.22 | 169.9 | 167.89 | 15136454 |
| 1714775700 | 168.99 | 0.53 | 0.31 | 169.49 | 169.85 | 164.97999 | 22761012 |
| 1714689300 | 168.46 | 2.89 | 1.75 | 166.58 | 168.53 | 165.69 | 17178718 |
| 1714602900 | 165.57 | 0.93 | 0.56 | 166.19999 | 168.81 | 164.9 | 25205891 |
| 1714516500 | 164.63999 | -3.26 | -1.94 | 167.38 | 169.87 | 164.5 | 29402873 |
| 1714430100 | 167.9 | -5.79 | -3.33 | 170.73 | 171.38 | 167.06 | 35890048 |
| 1714170900 | 173.69 | 15.74 | 9.97 | 175.99 | 176.382 | 171.4 | 56485660 |
| 1714084500 | 157.94999 | -3.15 | -1.96 | 153.36 | 158.28 | 152.768 | 36344333 |
| 1713998100 | 161.1 | 1.18 | 0.74 | 159.1 | 161.389 | 158.85 | 19435156 |
| 1713911700 | 159.91999 | 1.97 | 1.25 | 158.59 | 160.47999 | 157.965 | 16086597 |
| 1713825300 | 157.94999 | 2.23 | 1.43 | 155.94 | 159.185 | 155.66 | 17231236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
