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 | -2.21 | -1.30699627417 | 169.09 | 170.77 | 161.78 | 298231 | 165.69078685 | CS |
| 4 | 8.77 | 5.54677123522 | 158.11 | 179 | 155.72 | 362441 | 168.47462165 | CS |
| 12 | 7.12 | 4.45668502754 | 159.76 | 179 | 150.39 | 364786 | 164.12554355 | CS |
| 26 | 46.85 | 39.0319086895 | 120.03 | 179 | 118.61 | 544544 | 160.00104026 | CS |
| 52 | 79.39 | 90.7417990628 | 87.49 | 179 | 85.08 | 548185 | 140.91288149 | CS |
| 156 | -29.31 | -14.939599368 | 196.19 | 207 | 53.12 | 813063 | 100.43918763 | CS |
| 260 | 39.27 | 30.7734503566 | 127.61 | 362.07 | 53.12 | 779535 | 146.6836139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730936100 | 166.88 | 1.08 | 0.65 | 168.3167 | 169.1113 | 166.15 | 347885 |
| 1730849700 | 165.8 | 2.39 | 1.46 | 163.69 | 166.335 | 162.96 | 216261 |
| 1730763300 | 163.41 | -0.53 | -0.32 | 163.02 | 165.1498 | 161.78 | 225232 |
| 1730500500 | 163.94 | -3.18 | -1.90 | 166.26 | 166.26 | 161.84 | 396453 |
| 1730414100 | 167.12 | -0.76 | -0.45 | 166.55 | 168.39 | 165.055 | 307385 |
| 1730327700 | 167.88 | -1.71 | -1.01 | 169.15 | 170.77 | 166.63999 | 335069 |
| 1730241300 | 169.585 | 5.09 | 3.09 | 165.63 | 169.65 | 163.69999 | 340872 |
| 1730154900 | 164.5 | 0.23 | 0.14 | 164.63999 | 169.39 | 164.38999 | 290144 |
| 1729895700 | 164.27 | 1.81 | 1.11 | 162.93 | 167.41 | 162.44999 | 211120 |
| 1729809300 | 162.46 | -1.66 | -1.01 | 164 | 164.5 | 161.12 | 271686 |
| 1729722900 | 164.115 | -2.82 | -1.69 | 166.69999 | 168.44 | 163.65 | 155009 |
| 1729636500 | 166.93 | -5.54 | -3.21 | 171.54 | 171.9 | 165.65 | 309580 |
| 1729550100 | 172.47 | -0.92 | -0.53 | 173.02 | 174.77 | 169.4201 | 303118 |
| 1729290900 | 173.39 | -3.85 | -2.17 | 179 | 179 | 170.99 | 442395 |
| 1729204500 | 177.24 | 5.47 | 3.18 | 171.8 | 178.74 | 171.8 | 976660 |
| 1729118100 | 171.775 | 5.15 | 3.09 | 167.3 | 173.2 | 166.41 | 547116 |
| 1729031700 | 166.63 | 3.87 | 2.38 | 163.35 | 169.615 | 163.35 | 356987 |
| 1728945300 | 162.76 | -4.83 | -2.88 | 168.35 | 168.87 | 162.26 | 286998 |
| 1728686100 | 167.59 | 0.49 | 0.29 | 167.34 | 169.39 | 165.68 | 494747 |
| 1728599700 | 167.1 | 5.92 | 3.67 | 160.69 | 168.01 | 160.3 | 533852 |
| 1728513300 | 161.18 | 3.07 | 1.94 | 158.11 | 161.18 | 155.72 | 225951 |
| 1728426900 | 158.11 | 0.03 | 0.02 | 158.24 | 161.01 | 156.56 | 326494 |
| 1728340500 | 158.08 | -1.65 | -1.03 | 159.72999 | 160.345 | 156.54499 | 247636 |
| 1728081300 | 159.72999 | 2.98 | 1.90 | 159.1 | 160 | 156.3401 | 191078 |
| 1727994900 | 156.75 | -3.34 | -2.09 | 159.09 | 159.335 | 156.02 | 233144 |
| 1727908500 | 160.09 | 2.6 | 1.65 | 157.69999 | 160.6 | 155.83 | 285105 |
| 1727822100 | 157.49 | -9.68 | -5.79 | 165.25 | 165.5 | 157.3 | 355184 |
| 1727735520 | 167.16999 | -1.13 | -0.67 | 168.76 | 171.675 | 165.09 | 276072 |
| 1727476500 | 168.3 | -3.44 | -2.00 | 171.74 | 172.21 | 167.15 | 265963 |
| 1727390100 | 171.74 | 2 | 1.18 | 171.09 | 172.45 | 168.22 | 823624 |
| 1727303700 | 169.74 | 5.45 | 3.32 | 164.5 | 170.07 | 162.8932 | 322579 |
| 1727217300 | 164.29 | 0.42 | 0.26 | 165.01 | 165.01 | 161.46 | 291370 |
| 1727130900 | 163.87 | 3.23 | 2.01 | 163.58 | 165.62 | 162.255 | 323907 |
| 1726871700 | 160.63999 | -0.46 | -0.29 | 161.09 | 161.46 | 158.75 | 500827 |
| 1726785300 | 161.1 | 1.56 | 0.98 | 162.99 | 163.41 | 160.59 | 302757 |
| 1726698900 | 159.54 | -0.61 | -0.38 | 159.6 | 163.60341 | 158.82 | 230264 |
| 1726612500 | 160.15 | 3.56 | 2.27 | 158.09 | 161.1399 | 156.66 | 310232 |
| 1726526100 | 156.59 | -0.15 | -0.10 | 156.97999 | 158.88999 | 155.19999 | 454129 |
| 1726266900 | 156.74 | 3.02 | 1.96 | 154.5 | 158.1 | 153.13999 | 615919 |
| 1726180500 | 153.72 | 0.92 | 0.60 | 152.44999 | 154.6825 | 151.66999 | 530522 |
| 1726094100 | 152.8 | -0.86 | -0.56 | 153.66 | 154.37 | 150.38999 | 568369 |
| 1726007700 | 153.66 | -2.74 | -1.75 | 156.46 | 157.02 | 152.37 | 271245 |
| 1725921300 | 156.4 | 0.32 | 0.21 | 158.07 | 159.53 | 155.74 | 415228 |
| 1725662100 | 156.08 | -3.5 | -2.19 | 161.63 | 161.63 | 155.28 | 343947 |
| 1725575700 | 159.58 | 1.45 | 0.92 | 159.24 | 162 | 157.50049 | 295939 |
| 1725489300 | 158.13 | 0.7 | 0.44 | 156.1 | 158.465 | 154.72999 | 279724 |
| 1725402900 | 157.43 | -9.19 | -5.52 | 166.18 | 167.235 | 156.925 | 438920 |
| 1725057300 | 166.62 | 3.3 | 2.02 | 163.75 | 166.93 | 162.865 | 304303 |
| 1724970900 | 163.32 | -0.67 | -0.41 | 164.63 | 166.94999 | 162.77189 | 209472 |
| 1724884500 | 163.99 | -2.87 | -1.72 | 166.07 | 166.93 | 162.37 | 172457 |
| 1724798100 | 166.86 | 0.91 | 0.55 | 164.57 | 167.32499 | 160.11 | 350737 |
| 1724711700 | 165.94999 | -2.02 | -1.20 | 167.97 | 175.75 | 165.16 | 626164 |
| 1724452500 | 167.97 | 2.86 | 1.73 | 166 | 169.5 | 165.27 | 267545 |
| 1724366100 | 165.11 | -4.19 | -2.47 | 169.31 | 170.12 | 164.62 | 366999 |
| 1724279700 | 169.3 | -0.73 | -0.43 | 170.34 | 171.14 | 167.89 | 273002 |
| 1724193300 | 170.03 | -1.1 | -0.64 | 170 | 171.9799 | 167.91 | 313809 |
| 1724106900 | 171.13 | 7.49 | 4.58 | 163.4 | 171.14 | 163.04 | 556277 |
| 1723847700 | 163.63999 | 0.59 | 0.36 | 162.735 | 165 | 161.97 | 323042 |
| 1723761300 | 163.05 | 4 | 2.51 | 159.29 | 163.19 | 157.35 | 461594 |
| 1723674900 | 159.05 | 0.1 | 0.06 | 159.76 | 160.77 | 155.5 | 430618 |
| 1723588500 | 158.94999 | -0.21 | -0.13 | 159.475 | 161.15 | 157.84 | 358779 |
| 1723502100 | 159.16 | -3.29 | -2.03 | 162.16 | 163 | 156.8 | 383742 |
| 1723242900 | 162.44999 | -1.27 | -0.78 | 161.8 | 163.21 | 160.01 | 329457 |
| 1723156500 | 163.72 | 7.37 | 4.71 | 157 | 163.88 | 156.655 | 406690 |
| 1723070100 | 156.35 | -0.71 | -0.45 | 158 | 164.55 | 151.5335 | 965764 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
