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 | 11.67 | 6.80744327131 | 171.43 | 183.48 | 169.33 | 2730041 | 175.47222527 | CS |
| 4 | 11.8 | 6.88849970811 | 171.3 | 183.48 | 165.46 | 2217439 | 172.34303576 | CS |
| 12 | 20.71 | 12.7532483527 | 162.39 | 183.48 | 152.2601 | 2789562 | 171.63137909 | CS |
| 26 | 78.19 | 74.5305499952 | 104.91 | 183.48 | 99.32 | 3203560 | 145.8051745 | CS |
| 52 | 77.17 | 72.8499952799 | 105.93 | 183.48 | 99.32 | 3600814 | 130.67812385 | CS |
| 156 | 108.16 | 144.32879637 | 74.94 | 183.48 | 69.9 | 3767815 | 119.98685285 | CS |
| 260 | 108.16 | 144.32879637 | 74.94 | 183.48 | 69.9 | 3767815 | 119.98685285 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675300 | 177.68 | 0 | 0.00 | 177.68 | 177.68 | 177.68 | 0 |
| 1737588900 | 177.68 | -0.42 | -0.24 | 179.74 | 180 | 177.36 | 2175075 |
| 1737502500 | 178.1 | 3.62 | 2.07 | 176.09 | 178.55 | 174.44 | 3083552 |
| 1737156900 | 174.48 | 3.63 | 2.12 | 174.29 | 174.71 | 172.52 | 3653979 |
| 1737070500 | 170.85 | -0.34 | -0.20 | 171.43 | 172.75 | 169.33 | 2007558 |
| 1736984100 | 171.19 | 1.86 | 1.10 | 173 | 173.94 | 170.45 | 3129139 |
| 1736897700 | 169.33 | 0.96 | 0.57 | 170.68 | 171.9 | 167.55 | 2262096 |
| 1736811300 | 168.37 | -1.75 | -1.03 | 169.02 | 169.93 | 166.41 | 1863101 |
| 1736552100 | 170.12 | -3.6 | -2.07 | 171.85 | 172.11 | 167.82 | 2519646 |
| 1736379300 | 173.72 | 3.72 | 2.19 | 170.51 | 174.53 | 169.86 | 2160310 |
| 1736292900 | 170 | -5.02 | -2.87 | 175.77 | 175.82 | 168.9 | 2613739 |
| 1736206500 | 175.02 | 0.06 | 0.03 | 175 | 175.36 | 172.4575 | 2797529 |
| 1735947300 | 174.96 | 4.31 | 2.53 | 173.2 | 175 | 171.905 | 1893524 |
| 1735860900 | 170.65 | 2.9 | 1.73 | 168.2435 | 172.22 | 168.03 | 2363002 |
| 1735688100 | 167.75 | -1.85 | -1.09 | 169.62 | 170.08 | 167.27 | 1241275 |
| 1735601700 | 169.6 | 0.26 | 0.15 | 166.66999 | 170.34 | 165.46 | 1475698 |
| 1735342500 | 169.34 | -1.23 | -0.72 | 169.2 | 169.984 | 166.4347 | 1570960 |
| 1735256100 | 170.57 | -1.24 | -0.72 | 171.3 | 172.59 | 170.5 | 886273 |
| 1735077840 | 171.81 | 1.87 | 1.10 | 169.47 | 171.94 | 169.47 | 634425 |
| 1734996900 | 169.94 | -1.06 | -0.62 | 171.54 | 171.68 | 168.53 | 2529465 |
| 1734737700 | 171 | 3.35 | 2.00 | 165.275 | 172.03 | 164.97999 | 5308580 |
| 1734651300 | 167.65 | 2.26 | 1.37 | 166.3649 | 168.995 | 166.15 | 2932858 |
| 1734564900 | 165.38999 | -11.61 | -6.56 | 175.12 | 176.05 | 164.19999 | 4631813 |
| 1734478500 | 177 | -2.5 | -1.39 | 178.95 | 181.7799 | 176.79 | 2784814 |
| 1734392100 | 179.5 | 4.41 | 2.52 | 176.1 | 179.75 | 175.04 | 2335117 |
| 1734132900 | 175.09 | -0.93 | -0.53 | 175.07 | 175.86 | 173.69 | 2290606 |
| 1734046500 | 176.02 | -0.39 | -0.22 | 175.5 | 178.5 | 175.5 | 2361671 |
| 1733960100 | 176.41 | 2.51 | 1.44 | 175.905 | 177.51 | 173.41 | 3033634 |
| 1733873700 | 173.9 | -1.74 | -0.99 | 174.865 | 179.56 | 171.27 | 3509283 |
| 1733787300 | 175.64 | -2.84 | -1.59 | 177.5 | 177.79 | 174.145 | 2311570 |
| 1733528100 | 178.48 | 2.59 | 1.47 | 176.93 | 179.22 | 176.13 | 1931610 |
| 1733441700 | 175.89 | -0.99 | -0.56 | 176.85 | 179 | 175.7 | 1957795 |
| 1733355300 | 176.88 | 0.79 | 0.45 | 176.91 | 178.45 | 175.48 | 2458585 |
| 1733268900 | 176.09 | -0.28 | -0.16 | 176.555 | 177.5653 | 175.18 | 1854213 |
| 1733182500 | 176.37 | -4.11 | -2.28 | 179.99 | 180.31 | 175.84 | 2766259 |
| 1732917840 | 180.48 | 2.04 | 1.14 | 178.9 | 180.7 | 177.18 | 1590451 |
| 1732750500 | 178.44 | -0.57 | -0.32 | 179.99 | 180.18 | 177.7 | 2026685 |
| 1732664100 | 179.01 | -0.09 | -0.05 | 179.66 | 181.3 | 178.1 | 2648421 |
| 1732577700 | 179.1 | 1.86 | 1.05 | 178.85 | 179.13 | 173.91 | 4783842 |
| 1732318500 | 177.24 | 4.07 | 2.35 | 174.5 | 177.56 | 174.03 | 3430633 |
| 1732232100 | 173.17 | 0.97 | 0.56 | 172.11 | 173.965 | 170.09 | 2210871 |
| 1732145700 | 172.2 | -3.98 | -2.26 | 174.75 | 175.395 | 167.88 | 4625605 |
| 1732059300 | 176.18 | 3.45 | 2.00 | 173.5 | 176.65 | 171.69 | 2885421 |
| 1731972900 | 172.73 | 3.3 | 1.95 | 169.58 | 174.56 | 168.75 | 2849188 |
| 1731713700 | 169.43 | -4.37 | -2.51 | 173.51 | 173.51 | 169.1 | 3583744 |
| 1731627300 | 173.8 | -1.96 | -1.12 | 174.29 | 176.78 | 173.2501 | 2108948 |
| 1731540900 | 175.76 | -0.73 | -0.41 | 176.505 | 178.16 | 174.82 | 2157912 |
| 1731454500 | 176.49 | 1.54 | 0.88 | 173.58 | 177.3 | 174.055 | 2697079 |
| 1731368100 | 174.95 | 3.55 | 2.07 | 171.895 | 175.23 | 170.51 | 3899836 |
| 1731108900 | 171.4 | 0.81 | 0.47 | 170.01 | 172.18 | 169.57 | 2350986 |
| 1731022500 | 170.59 | 0.95 | 0.56 | 168.635 | 171.2 | 167.66999 | 3141379 |
| 1730936100 | 169.64 | 10.18 | 6.38 | 163.77 | 169.735 | 162.36 | 5183121 |
| 1730849700 | 159.46 | 2.22 | 1.41 | 157.585 | 160.2527 | 156.695 | 3800972 |
| 1730763300 | 157.24 | 1.58 | 1.02 | 155 | 157.3499 | 152.57 | 2308504 |
| 1730500500 | 155.66 | -1.04 | -0.66 | 155.91 | 158.16 | 152.2601 | 4039675 |
| 1730414100 | 156.69999 | 1.45 | 0.93 | 162.38999 | 163.19 | 154.19999 | 7773875 |
| 1730327700 | 155.25 | 0.05 | 0.03 | 154.925 | 156.58 | 153.1 | 5552127 |
| 1730241300 | 155.19999 | 1.83 | 1.19 | 153.715 | 155.93 | 153.59 | 3910620 |
| 1730154900 | 153.37 | -0.51 | -0.33 | 154.96 | 155.31 | 153.29 | 2354120 |
| 1729895700 | 153.88 | 0.69 | 0.45 | 153.72 | 155.29 | 152.86 | 2113186 |
| 1729809300 | 153.19 | 2.27 | 1.50 | 151.3 | 153.86 | 151.26 | 1630551 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
