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 | 3.67 | 2.30094043887 | 159.5 | 163.11 | 158.07 | 21688 | 161.69335116 | SP |
| 4 | 4.82 | 3.04389011683 | 158.35 | 163.11 | 155.41 | 14012 | 159.19034449 | SP |
| 12 | -7.33 | -4.2991202346 | 170.5 | 175.3 | 154.37 | 11800 | 161.98800146 | SP |
| 26 | -12.66 | -7.20013649548 | 175.83 | 183.6449 | 154.37 | 7788 | 167.17192563 | SP |
| 52 | -5.22 | -3.09994655265 | 168.39 | 183.6449 | 151.35 | 7364 | 166.03077566 | SP |
| 156 | 4 | 2.5130363762 | 159.17 | 183.6449 | 131.115 | 11876 | 157.42679552 | SP |
| 260 | 24.53 | 17.6933064051 | 138.64 | 223.19 | 112.03 | 15460 | 163.52254439 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 163.16999 | 1.33 | 0.82 | 163.16999 | 164.2734 | 162.7931 | 8662 |
| 1737675300 | 161.84 | 0 | 0.00 | 161.84 | 161.84 | 161.84 | 0 |
| 1737588900 | 161.84 | -0.16 | -0.10 | 161.29 | 162.85 | 161.29 | 4512 |
| 1737502500 | 162 | 3.82 | 2.41 | 159.34 | 162 | 159.34 | 55518 |
| 1737156900 | 158.18 | -0.27 | -0.17 | 159.5 | 159.5 | 158.07 | 5034 |
| 1737070500 | 158.44999 | -1.02 | -0.64 | 158.93 | 158.93 | 158.15 | 10576 |
| 1736984100 | 159.47 | 1.65 | 1.05 | 159.57 | 160.375 | 159.2346 | 11349 |
| 1736897700 | 157.82 | -2.88 | -1.79 | 160.49 | 160.5 | 157.24 | 15127 |
| 1736811300 | 160.69999 | 1.58 | 0.99 | 157.75 | 160.86 | 157.6822 | 15271 |
| 1736552100 | 159.12 | -1.51 | -0.94 | 159.47 | 159.66999 | 158.4412 | 9270 |
| 1736379300 | 160.63 | -0.12 | -0.07 | 160.68 | 160.68 | 159.91999 | 2538 |
| 1736292900 | 160.75 | 1.94 | 1.22 | 159.03 | 162.04 | 159.03 | 7171 |
| 1736206500 | 158.81 | 0.29 | 0.18 | 158.09 | 159.56 | 158.09 | 8792 |
| 1735947300 | 158.52 | 1.48 | 0.94 | 157.68 | 159.0894 | 157.57 | 4696 |
| 1735860900 | 157.04 | 0.07 | 0.04 | 157.34 | 158.48339 | 156.7981 | 25020 |
| 1735688100 | 156.97 | 0.65 | 0.42 | 156.9 | 157.6 | 156.14609 | 14899 |
| 1735601700 | 156.32 | -1.92 | -1.21 | 156.82 | 157.08 | 155.41 | 25329 |
| 1735342500 | 158.24 | -0.95 | -0.60 | 158.35 | 159.3214 | 157.63999 | 9084 |
| 1735256100 | 159.19 | 0.23 | 0.14 | 157.58 | 159.2345 | 157.58 | 10751 |
| 1735077840 | 158.96 | 0.65 | 0.41 | 158.41999 | 158.96 | 157.13 | 11428 |
| 1734996900 | 158.31 | -0.25 | -0.16 | 157.03 | 158.31 | 156.41 | 30075 |
| 1734737700 | 158.56 | 2.01 | 1.28 | 157.08 | 159.62 | 157.08 | 29034 |
| 1734651300 | 156.55 | -1.82 | -1.15 | 156.9 | 157.11 | 154.37 | 19162 |
| 1734564900 | 158.37 | -5.8 | -3.53 | 164.09 | 164.11 | 158.37 | 11170 |
| 1734478500 | 164.16999 | 0.7 | 0.43 | 162.72 | 165.11 | 162.72 | 14579 |
| 1734392100 | 163.47 | 0.05 | 0.03 | 163.26 | 165.29 | 163.26 | 10064 |
| 1734132900 | 163.41999 | -1.11 | -0.67 | 164.315 | 164.315 | 163.235 | 4109 |
| 1734046500 | 164.53 | -1.66 | -1.00 | 165.27 | 165.82499 | 164.53 | 8561 |
| 1733960100 | 166.19 | 0.08 | 0.05 | 165.94999 | 167.437 | 165.94999 | 6725 |
| 1733873700 | 166.11 | -1.44 | -0.86 | 167.79 | 167.79 | 165.93 | 6138 |
| 1733787300 | 167.55 | 0.89 | 0.53 | 166.97999 | 168.585 | 166.97999 | 6588 |
| 1733528100 | 166.66 | 0.95 | 0.57 | 166.07 | 167.41999 | 166.07 | 3059 |
| 1733441700 | 165.71 | -0.53 | -0.32 | 165.83 | 166.8403 | 165.4394 | 5923 |
| 1733355300 | 166.24 | 1.11 | 0.67 | 164.47999 | 166.47 | 164.26 | 8958 |
| 1733268900 | 165.13 | -1.74 | -1.04 | 166.97 | 166.97 | 165.13 | 3044 |
| 1733182500 | 166.87 | -0.5 | -0.30 | 166.78 | 167.28 | 166.03 | 9229 |
| 1732917840 | 167.37 | 0.34 | 0.20 | 167.63 | 167.63 | 167.22999 | 3004 |
| 1732750500 | 167.0293 | 1.59 | 0.96 | 166.38 | 167.36 | 166 | 82332 |
| 1732664100 | 165.44 | -0.38 | -0.23 | 162.96 | 165.44 | 161.94999 | 10352 |
| 1732577700 | 165.82 | 1.85 | 1.13 | 164.99 | 166.68 | 164.99 | 9310 |
| 1732318500 | 163.97 | 1.63 | 1.00 | 162.38999 | 164.341 | 162.38999 | 8871 |
| 1732232100 | 162.345 | 1.97 | 1.23 | 160.85 | 162.345 | 159.275 | 10910 |
| 1732145700 | 160.3775 | 2.42 | 1.53 | 158.26 | 160.3775 | 158.01 | 5293 |
| 1732059300 | 157.95679 | 0.34 | 0.21 | 156.36 | 158.19999 | 156.36 | 7736 |
| 1731972900 | 157.62 | -0.29 | -0.18 | 157.4 | 157.83099 | 156.941 | 16004 |
| 1731713700 | 157.91 | -7.22 | -4.37 | 164.24 | 164.24 | 157.68 | 13868 |
| 1731627300 | 165.1277 | -4.18 | -2.47 | 169 | 169 | 165.1277 | 17346 |
| 1731540900 | 169.31 | 0.36 | 0.21 | 170.3 | 170.41 | 169.21 | 5395 |
| 1731454500 | 168.95 | -3.95 | -2.28 | 172.24 | 172.39 | 168.71 | 3301 |
| 1731368100 | 172.9 | -1.99 | -1.14 | 174.65 | 175.3 | 172.9 | 5921 |
| 1731108900 | 174.8862 | 0.74 | 0.42 | 174.28 | 175 | 174.18 | 3138 |
| 1731022500 | 174.15 | 1.4 | 0.81 | 174.21 | 174.5432 | 173.85 | 4712 |
| 1730936100 | 172.75 | -0.46 | -0.27 | 174.57 | 174.57 | 171.7839 | 2879 |
| 1730849700 | 173.21 | 2.8 | 1.64 | 170.77 | 173.21 | 170.77 | 2565 |
| 1730763300 | 170.41 | -0.4 | -0.23 | 171.16 | 171.89 | 170.24 | 1583 |
| 1730500500 | 170.81 | 1.18 | 0.70 | 170.5 | 171.03 | 170.03 | 2840 |
| 1730414100 | 169.63 | -2.72 | -1.58 | 170.85 | 170.85 | 169.61 | 3308 |
| 1730327700 | 172.3463 | -0.05 | -0.03 | 171.61 | 172.85 | 171.61 | 2784 |
| 1730241300 | 172.4 | 0.02 | 0.01 | 172.13 | 172.75 | 171.8 | 3921 |
| 1730154900 | 172.3844 | 1.43 | 0.84 | 172.02 | 172.686 | 171.985 | 4171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
