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 | 3.42 | 2.16441997342 | 158.01 | 165.45 | 154.8 | 6925187 | 160.0955817 | CS |
| 4 | 7.4 | 4.8042589106 | 154.03 | 165.67 | 149.43 | 7154265 | 157.1351982 | CS |
| 12 | -5.18 | -3.10905707941 | 166.61 | 182.1 | 149.43 | 8101288 | 161.32663927 | CS |
| 26 | -48.53 | -23.1139264622 | 209.96 | 211.09 | 149.43 | 8491037 | 166.86270265 | CS |
| 52 | 21.43 | 15.3071428571 | 140 | 230.63 | 137.4 | 8864257 | 172.61415049 | CS |
| 156 | -24.4 | -13.1302803638 | 185.83 | 230.63 | 101.47 | 8781277 | 144.59224755 | CS |
| 260 | 71.25 | 79.0086493679 | 90.18 | 230.63 | 58 | 9025104 | 135.86871516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 164.41 | 4.88 | 3.06 | 162.22 | 165.44999 | 162.09 | 9278375 |
| 1736897700 | 159.53 | 2.4 | 1.53 | 160.13999 | 161.01 | 156.559 | 6474027 |
| 1736811300 | 157.13 | 0.15 | 0.10 | 155.22 | 157.37 | 154.8 | 5712282 |
| 1736552100 | 156.97999 | -2.1 | -1.32 | 158.01 | 158.28 | 155.55 | 6067005 |
| 1736379300 | 159.08 | -1.44 | -0.90 | 160.33 | 160.15 | 156.94 | 7659558 |
| 1736292900 | 160.52 | 0.67 | 0.42 | 162 | 163.44999 | 159.25 | 7510468 |
| 1736206500 | 159.85 | 2.02 | 1.28 | 159.5 | 165.66999 | 159.33 | 9375913 |
| 1735947300 | 157.83 | 4.19 | 2.73 | 154.8 | 158.435 | 154.49 | 5807340 |
| 1735860900 | 153.63999 | 0.02 | 0.01 | 155.21 | 157.51 | 152.79 | 4979808 |
| 1735688100 | 153.62 | -0.96 | -0.62 | 154.72 | 155.84 | 153.21 | 4424293 |
| 1735601700 | 154.58 | -2.66 | -1.69 | 155.41 | 156.13 | 153.8 | 5328963 |
| 1735342500 | 157.24 | -1.29 | -0.81 | 157.08 | 157.75 | 155.52 | 7173933 |
| 1735256100 | 158.53 | -0.83 | -0.52 | 157.65 | 159.54 | 157.35 | 3847111 |
| 1735077840 | 159.36 | 1.12 | 0.71 | 158.63999 | 159.4 | 157.54 | 2866971 |
| 1734996900 | 158.24 | 5.35 | 3.50 | 155.66 | 158.69 | 154.55 | 8802162 |
| 1734737700 | 152.88999 | 2.49 | 1.66 | 150 | 154.57 | 149.43 | 15323672 |
| 1734651300 | 150.4 | -2.65 | -1.73 | 154.03 | 154.63 | 150.06 | 8028654 |
| 1734564900 | 153.05 | -4.87 | -3.08 | 158.44 | 161.16 | 152.32499 | 10266760 |
| 1734478500 | 157.91999 | 0.03 | 0.02 | 156.5 | 159.97999 | 156.49 | 7075467 |
| 1734392100 | 157.88999 | -0.64 | -0.40 | 158.16 | 158.345 | 154.02 | 9830763 |
| 1734132900 | 158.53 | 0.29 | 0.18 | 158.24 | 159.6805 | 156.62 | 8735871 |
| 1734046500 | 158.24 | -1.59 | -0.99 | 158.72999 | 158.97 | 156.9214 | 5628179 |
| 1733960100 | 159.83 | 3.37 | 2.15 | 157.29 | 160.46 | 156.97 | 7055952 |
| 1733873700 | 156.46 | -4.28 | -2.66 | 161 | 161.44999 | 156.04 | 8566000 |
| 1733787300 | 160.74 | 1.23 | 0.77 | 157.88 | 162.93 | 157.69999 | 9423095 |
| 1733528100 | 159.51 | -0.88 | -0.55 | 160.19999 | 160.35499 | 157.24 | 10018349 |
| 1733441700 | 160.38999 | -2.95 | -1.81 | 163 | 164.44999 | 159.93 | 7152950 |
| 1733355300 | 163.34 | 0.76 | 0.47 | 164.1 | 164.99 | 162.26499 | 6499429 |
| 1733268900 | 162.58 | -0.45 | -0.28 | 161.5 | 163.86 | 161.4 | 6835872 |
| 1733182500 | 163.03 | 4.5 | 2.84 | 158.55 | 163.37 | 158.38 | 9772656 |
| 1732917840 | 158.53 | 2.13 | 1.36 | 157.1 | 161.52 | 157.1 | 6070843 |
| 1732750500 | 156.4 | -0.53 | -0.34 | 156.66999 | 157.63999 | 154.46 | 6315062 |
| 1732664100 | 156.93 | -1.89 | -1.19 | 159.9 | 161.47 | 156.09 | 9369079 |
| 1732577700 | 158.82 | 2.03 | 1.29 | 158.85 | 159.65 | 157.2189 | 8958420 |
| 1732318500 | 156.79 | 1.33 | 0.86 | 154.69999 | 156.88 | 153.72999 | 5499383 |
| 1732232100 | 155.46 | 1.19 | 0.77 | 155.16 | 156.94 | 153.59 | 10471150 |
| 1732145700 | 154.27 | -10.44 | -6.34 | 164 | 164.115 | 152.9505 | 14297314 |
| 1732059300 | 164.71 | 0.21 | 0.13 | 165.25 | 165.43 | 162.65 | 5931315 |
| 1731972900 | 164.5 | 4 | 2.49 | 162.6 | 165.13999 | 162 | 7786071 |
| 1731713700 | 160.5 | -3.47 | -2.12 | 162 | 164.32499 | 159.6 | 9660122 |
| 1731627300 | 163.97 | 3.55 | 2.21 | 162.94999 | 164.91 | 161.87 | 6907861 |
| 1731540900 | 160.41999 | -2.99 | -1.83 | 162.41999 | 162.94 | 159.75 | 7800007 |
| 1731454500 | 163.41 | -4.88 | -2.90 | 167.5 | 167.33 | 161.86009 | 8491780 |
| 1731368100 | 168.29 | -2.62 | -1.53 | 170.61 | 170.79 | 166.09 | 7684449 |
| 1731108900 | 170.91 | -2 | -1.16 | 172.06 | 173.443 | 168.7546 | 10797601 |
| 1731022500 | 172.91 | -0.08 | -0.05 | 180.5 | 180.96 | 171.63 | 22923474 |
| 1730936100 | 172.99 | 7.08 | 4.27 | 169.23 | 173.7 | 168.67 | 17262487 |
| 1730849700 | 165.91 | 0.73 | 0.44 | 165.13 | 167.54 | 164.245 | 5243917 |
| 1730763300 | 165.18 | -0.09 | -0.05 | 165.06 | 167.5 | 163.635 | 4899386 |
| 1730500500 | 165.27 | 2.5 | 1.54 | 163.08 | 166.0847 | 163.02 | 6461620 |
| 1730414100 | 162.77 | -4.85 | -2.89 | 167.62 | 167.62 | 162.08 | 10115877 |
| 1730327700 | 167.62 | -8.38 | -4.76 | 171.465 | 171.735 | 167.53 | 8602641 |
| 1730241300 | 176 | 3.78 | 2.19 | 172.27 | 176.57 | 171.26 | 6379981 |
| 1730154900 | 172.22 | 1.95 | 1.15 | 169.42 | 173.135 | 169.372 | 4767513 |
| 1729895700 | 170.27 | 2.17 | 1.29 | 170.44 | 173.18 | 169.87 | 5494499 |
| 1729809300 | 168.1 | 1.5 | 0.90 | 166.61 | 168.9396 | 165.53 | 4819135 |
| 1729722900 | 166.6 | -6.58 | -3.80 | 169.34 | 171.51 | 164.3 | 9415309 |
| 1729636500 | 173.18 | 4.17 | 2.47 | 168.8899 | 173.48 | 168.23 | 7157458 |
| 1729550100 | 169.01 | -1.91 | -1.12 | 169.635 | 170.17 | 166.07 | 7283059 |
| 1729290900 | 170.92 | -0.18 | -0.11 | 172.1 | 172.58 | 169.42 | 6431891 |
| 1729204500 | 171.1 | -0.38 | -0.22 | 175.615 | 175.48 | 171.02 | 6089906 |
| 1729118100 | 171.48 | -2.61 | -1.50 | 174.62 | 174.67 | 170.2201 | 6491075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
