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 | 5.32 | 3.09662398137 | 171.8 | 178.95 | 166.21 | 6427805 | 172.65680039 | CS |
| 4 | -9.13 | -4.90201342282 | 186.25 | 192.8599 | 166.21 | 5485692 | 178.43648939 | CS |
| 12 | -7.31 | -3.96356341159 | 184.43 | 207.24 | 166.21 | 3637827 | 186.94987083 | CS |
| 26 | 9.665 | 5.77169985966 | 167.455 | 207.24 | 142.19595 | 3143124 | 179.27594747 | CS |
| 52 | 8.914998 | 5.30007900716 | 168.205002 | 207.24 | 130.044998 | 3915145 | 162.95321748 | CS |
| 156 | 95.5166675 | 117.049959326 | 81.6033325 | 207.24 | 66.1100005 | 4351185 | 118.378047 | CS |
| 260 | 136.8600015 | 339.940403873 | 40.2599985 | 207.24 | 20.911667 | 4139671 | 94.81261115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 177.11 | -0.06 | -0.03 | 181.2 | 181.35 | 177 | 5506471 |
| 1737070500 | 177.17 | 2.98 | 1.71 | 176 | 178.95 | 173.58 | 6634330 |
| 1736984100 | 174.19 | 3.61 | 2.12 | 173.45 | 175.95 | 172.79 | 7704407 |
| 1736897700 | 170.58 | 2.76 | 1.64 | 168.62 | 170.66 | 166.4 | 4921096 |
| 1736811300 | 167.82 | -5.6 | -3.23 | 170.57 | 170.57 | 166.21 | 7386377 |
| 1736552100 | 173.42 | 0.59 | 0.34 | 171.8 | 175.24 | 171.19 | 5725475 |
| 1736379300 | 172.83 | -2.68 | -1.53 | 169.85 | 173.11 | 167.26 | 11213822 |
| 1736292900 | 175.51 | -3.99 | -2.22 | 177.06 | 178.17 | 173.18 | 6489364 |
| 1736206500 | 179.5 | -3.75 | -2.05 | 182.35 | 182.785 | 176.65 | 7094543 |
| 1735947300 | 183.25 | 2.51 | 1.39 | 181.45 | 184.8 | 180.41 | 4273425 |
| 1735860900 | 180.74 | -1.22 | -0.67 | 184.1 | 184.5 | 178.82 | 4536837 |
| 1735688100 | 181.96 | -2.24 | -1.22 | 185.38 | 185.81 | 181.26 | 3270944 |
| 1735601700 | 184.2 | -1.98 | -1.06 | 184 | 185.61 | 181.9 | 2736391 |
| 1735342500 | 186.18 | -2.32 | -1.23 | 186.37 | 186.95 | 183.25 | 2921167 |
| 1735256100 | 188.5 | -1.01 | -0.53 | 188.51 | 189.46 | 187.72 | 2116011 |
| 1735077840 | 189.51 | 1.29 | 0.69 | 188.84 | 189.51 | 186.6485 | 1470982 |
| 1734996900 | 188.22 | 1.44 | 0.77 | 187.3 | 189.515 | 186.5 | 3893334 |
| 1734737700 | 186.78 | -2.58 | -1.36 | 186.25 | 192.8599 | 185.01 | 13341350 |
| 1734651300 | 189.36 | 0.6 | 0.32 | 194.13 | 195.3 | 188.5015 | 5490242 |
| 1734564900 | 188.76 | -12.48 | -6.20 | 201.87 | 202 | 186.541 | 6390284 |
| 1734478500 | 201.24 | -1.26 | -0.62 | 202.33 | 207.24 | 199 | 5426060 |
| 1734392100 | 202.5 | 5.94 | 3.02 | 198.19 | 203 | 195.5 | 6611331 |
| 1734132900 | 196.56 | -3.55 | -1.77 | 200.25 | 201.25 | 196.18 | 3843162 |
| 1734046500 | 200.105 | 0.89 | 0.45 | 198.45 | 201.7 | 197.76 | 3280550 |
| 1733960100 | 199.21 | 4.33 | 2.22 | 195.315 | 199.425 | 195.315 | 3372112 |
| 1733873700 | 194.88 | 0.41 | 0.21 | 196.09 | 198.22 | 193.865 | 3491284 |
| 1733787300 | 194.47 | -8.48 | -4.18 | 203.205 | 205.11435 | 194.06685 | 5067270 |
| 1733528100 | 202.95 | 1.44 | 0.71 | 203.035 | 204.57865 | 201.385 | 3955550 |
| 1733441700 | 201.515 | -0.78 | -0.38 | 201.8 | 203.75 | 200.785 | 3394366 |
| 1733355300 | 202.29 | 6 | 3.05 | 198.23 | 203.38995 | 196.3 | 5426212 |
| 1733268900 | 196.295 | 1.21 | 0.62 | 194.035 | 197.8763 | 193.555 | 5160518 |
| 1733182500 | 195.085 | 1.18 | 0.61 | 195.12 | 196.15725 | 193.26 | 4646276 |
| 1732917840 | 193.91 | 1.72 | 0.90 | 193.125 | 194.61 | 191.73 | 2086672 |
| 1732750500 | 192.185 | -6.02 | -3.03 | 196.855 | 196.96495 | 191.385 | 9247322 |
| 1732664100 | 198.2 | 5.01 | 2.59 | 194.72 | 198.61 | 194.315 | 5714630 |
| 1732577700 | 193.19 | 1.51 | 0.79 | 193.98 | 198.0804 | 191.585 | 8566638 |
| 1732318500 | 191.68 | -7.17 | -3.61 | 197.04 | 197.04 | 187.60005 | 12634044 |
| 1732232100 | 198.85 | 2.41 | 1.22 | 193 | 202 | 190.275 | 14862080 |
| 1732145700 | 196.445 | 2.41 | 1.24 | 194.96 | 197.455 | 191.965 | 10958912 |
| 1732059300 | 194.03 | 0.62 | 0.32 | 192.6 | 194.515 | 191.515 | 4749662 |
| 1731972900 | 193.415 | -0.09 | -0.04 | 195.5 | 196.6875 | 192.865 | 4465568 |
| 1731713700 | 193.5 | -3.7 | -1.87 | 193.51 | 196.25 | 192.785 | 4405912 |
| 1731627300 | 197.195 | -3.99 | -1.98 | 200.995 | 201.58 | 197.015 | 4857210 |
| 1731540900 | 201.18 | 2.17 | 1.09 | 199.64 | 204.265 | 198.655 | 3924918 |
| 1731454500 | 199.01 | -0.04 | -0.02 | 197.88 | 199.655 | 196.985 | 3702042 |
| 1731368100 | 199.05 | 3.35 | 1.71 | 197.83 | 200.345 | 196.85 | 3759596 |
| 1731108900 | 195.7 | 2.2 | 1.14 | 194.5 | 196.605 | 192.15 | 4198176 |
| 1731022500 | 193.5 | 0.91 | 0.47 | 188.155 | 193.605 | 188.11 | 4205898 |
| 1730936100 | 192.59 | 9.44 | 5.16 | 189 | 193.1 | 188 | 4785142 |
| 1730849700 | 183.145 | 2.59 | 1.43 | 181.925 | 184.245 | 181.1 | 2706366 |
| 1730763300 | 180.56 | -0.76 | -0.42 | 180.325 | 181.94 | 178 | 3061474 |
| 1730500500 | 181.32 | 1.16 | 0.64 | 179.52 | 182.885 | 178.59035 | 5851810 |
| 1730414100 | 180.165 | 0.41 | 0.23 | 182.34 | 184.69 | 179.1 | 4047236 |
| 1730327700 | 179.755 | -2.94 | -1.61 | 182.17 | 183.94 | 179.3425 | 2908786 |
| 1730241300 | 182.695 | 1.52 | 0.84 | 180.885 | 183.735 | 178.895 | 4407934 |
| 1730154900 | 181.175 | -2.05 | -1.12 | 184 | 184.455 | 180.715 | 3126766 |
| 1729895700 | 183.22 | 0.93 | 0.51 | 184.43 | 186.2 | 182.87 | 2692382 |
| 1729809300 | 182.29 | 3.19 | 1.78 | 180.3525 | 183.255 | 180.075 | 2968668 |
| 1729722900 | 179.095 | -8.96 | -4.76 | 186.78 | 187.0725 | 178.79 | 5398446 |
| 1729636500 | 188.05 | -1.16 | -0.61 | 187.36 | 189.635 | 185.775 | 3157096 |
| 1729550100 | 189.205 | 1.79 | 0.96 | 187.485 | 192 | 186.54 | 4361096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
