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 | 17.41 | 11.2242924376 | 155.11 | 172.75 | 155.11 | 270683 | 165.83288206 | CS |
| 4 | 19.61 | 12.8245373095 | 152.91 | 172.75 | 152.37 | 363589 | 158.5275367 | CS |
| 12 | 11.61 | 7.21521347337 | 160.91 | 172.75 | 147.13 | 307020 | 157.73676892 | CS |
| 26 | 26.36 | 18.035030104 | 146.16 | 172.75 | 146.16 | 267772 | 158.1035675 | CS |
| 52 | 17.04 | 10.9596089529 | 155.48 | 172.75 | 120.22 | 264769 | 147.65116037 | CS |
| 156 | 10.8 | 6.67820925056 | 161.72 | 191.62 | 108.12 | 255764 | 145.93048191 | CS |
| 260 | 85.15 | 97.4590820648 | 87.37 | 191.62 | 44.37 | 351809 | 114.6901511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 172.52 | 0.66 | 0.38 | 171.48 | 172.75 | 170.28 | 210965 |
| 1721169600 | 171.86 | 3.51 | 2.08 | 168.68 | 172.27 | 168.59 | 241763 |
| 1721083200 | 168.35 | 1.46 | 0.87 | 167.22999 | 169.89 | 166.88999 | 176181 |
| 1720824000 | 166.88999 | 1.82 | 1.10 | 165.43 | 168.66 | 164.52 | 312174 |
| 1720737600 | 165.07 | 5.53 | 3.47 | 161.02 | 165.35 | 159.35 | 308836 |
| 1720651200 | 159.54 | 4.82 | 3.12 | 155.11 | 159.705 | 155.11 | 317379 |
| 1720564800 | 154.72 | -0.13 | -0.08 | 153.38 | 156.72999 | 152.37 | 315461 |
| 1720478400 | 154.85 | 0.07 | 0.05 | 156.27 | 156.85 | 154.59 | 224646 |
| 1720219200 | 154.78 | -1.93 | -1.23 | 156.56 | 157.07 | 154.13 | 420843 |
| 1720040640 | 156.71 | -1.3 | -0.82 | 157.99 | 158.97 | 156.58 | 255835 |
| 1719960000 | 158.01 | 3.02 | 1.95 | 156.44 | 158.235 | 154.3794 | 334278 |
| 1719873600 | 154.99 | -0.65 | -0.42 | 156.49 | 158.205 | 154.82 | 290043 |
| 1719614400 | 155.63999 | 0 | 0.00 | 155.63999 | 155.63999 | 155.63999 | 0 |
| 1719528000 | 155.63999 | -1.35 | -0.86 | 157.13 | 157.32 | 155.01 | 270611 |
| 1719441600 | 156.99 | -2.96 | -1.85 | 158.69999 | 158.88 | 156.79 | 361357 |
| 1719355200 | 159.94999 | 0.3 | 0.19 | 159.04 | 160.63999 | 157.84 | 346801 |
| 1719268800 | 159.65 | 2.72 | 1.73 | 157.69999 | 161.05 | 156.63999 | 272298 |
| 1719009600 | 156.93 | 1.74 | 1.12 | 155.36 | 157.51 | 154.52 | 1281629 |
| 1718923200 | 155.19 | 2.16 | 1.41 | 152.91 | 155.835 | 152.71 | 295868 |
| 1718750400 | 153.03 | 1.3 | 0.86 | 152.07 | 153.495 | 151.58 | 297722 |
| 1718664000 | 151.72999 | 3.33 | 2.24 | 148.72999 | 152.02 | 147.13 | 578862 |
| 1718404800 | 148.4 | -3.61 | -2.37 | 150.13 | 150.53 | 147.6 | 397385 |
| 1718318400 | 152.01 | -3.27 | -2.11 | 154.47999 | 154.52 | 151.74 | 281133 |
| 1718232000 | 155.28 | 1.39 | 0.90 | 156.68 | 158.97999 | 154.66999 | 215392 |
| 1718145600 | 153.88999 | -1.25 | -0.81 | 154.57 | 154.85 | 152.97999 | 211897 |
| 1718059200 | 155.13999 | -0.49 | -0.31 | 154.47 | 155.54 | 153.99 | 260766 |
| 1717800000 | 155.63 | -0.88 | -0.56 | 155.83 | 157.005 | 155.44 | 187326 |
| 1717713600 | 156.51 | -1.92 | -1.21 | 158.8 | 158.8 | 156.055 | 265777 |
| 1717627200 | 158.43 | -1 | -0.63 | 159.81 | 159.81 | 157.56 | 312427 |
| 1717540800 | 159.43 | -2.73 | -1.68 | 161.06 | 162.96 | 158.63999 | 190426 |
| 1717454400 | 162.16 | -0.44 | -0.27 | 163.25 | 163.25 | 160.47999 | 239343 |
| 1717195200 | 162.6 | 2.03 | 1.26 | 160.63 | 162.78 | 160.5 | 310720 |
| 1717108800 | 160.57 | 2.12 | 1.34 | 159.19999 | 160.62 | 158.16999 | 182526 |
| 1717022400 | 158.44999 | -1.49 | -0.93 | 158.27 | 158.74 | 157.38 | 198890 |
| 1716936000 | 159.94 | -0.53 | -0.33 | 160.66999 | 160.97 | 158.715 | 374341 |
| 1716590400 | 160.47 | 3.33 | 2.12 | 158 | 160.93 | 157.19 | 156935 |
| 1716504000 | 157.13999 | -1.21 | -0.76 | 158.96 | 160.28 | 156.91999 | 179149 |
| 1716417600 | 158.35 | -0.81 | -0.51 | 158.83 | 159.56 | 157.2564 | 155190 |
| 1716331200 | 159.16 | 1.88 | 1.20 | 157.03 | 159.305 | 156.78 | 245030 |
| 1716244800 | 157.28 | -2.06 | -1.29 | 159.5 | 159.72999 | 157.125 | 138446 |
| 1715985600 | 159.34 | 0.37 | 0.23 | 159.66 | 159.895 | 157.8 | 183144 |
| 1715899200 | 158.97 | -1.51 | -0.94 | 159.88 | 161 | 158.96 | 176774 |
| 1715812800 | 160.47999 | 1.46 | 0.92 | 160.35 | 161.27 | 159.72 | 206744 |
| 1715726400 | 159.02 | 2.39 | 1.53 | 157.76 | 159.13999 | 157.185 | 225690 |
| 1715640000 | 156.63 | -1.04 | -0.66 | 158.19999 | 158.9 | 156.13 | 214349 |
| 1715380800 | 157.66999 | 0.44 | 0.28 | 158 | 158.115 | 156.82 | 158040 |
| 1715294400 | 157.22999 | 0.46 | 0.29 | 157.27 | 158.66 | 156.88999 | 192447 |
| 1715208000 | 156.77 | 1.21 | 0.78 | 154.83 | 159.28 | 154.83 | 522954 |
| 1715121600 | 155.56 | -1.67 | -1.06 | 154.29 | 158.97 | 154.29 | 510382 |
| 1715035200 | 157.22999 | -3.12 | -1.95 | 157.88 | 161.16 | 155 | 1143439 |
| 1714776000 | 160.35 | -0.3 | -0.19 | 162.19 | 163.21 | 159.645 | 341449 |
| 1714689600 | 160.65 | 2.01 | 1.27 | 159.57 | 160.65 | 157.94999 | 232460 |
| 1714603200 | 158.63999 | 2.54 | 1.63 | 155.72999 | 160.86 | 155.72999 | 489891 |
| 1714516800 | 156.1 | -2.82 | -1.77 | 157.82 | 158.7281 | 156 | 184542 |
| 1714430400 | 158.91999 | -1.28 | -0.80 | 160 | 161.72999 | 158.24 | 257642 |
| 1714171200 | 160.19999 | 0.62 | 0.39 | 159.36 | 161.47 | 159.36 | 134487 |
| 1714084800 | 159.58 | -2.49 | -1.54 | 160.44999 | 160.44999 | 156.99 | 188297 |
| 1713998400 | 162.07 | 0.6 | 0.37 | 160.91 | 162.705 | 160.91 | 218527 |
| 1713912000 | 161.47 | -0.16 | -0.10 | 161.72 | 163.35 | 160.88 | 233544 |
| 1713825600 | 161.63 | 3.13 | 1.97 | 159.6 | 162.56 | 158.19999 | 282520 |
| 1713566400 | 158.5 | 0.31 | 0.20 | 158 | 159.62 | 157.05 | 399700 |
| 1713480000 | 158.19 | -0.72 | -0.45 | 159.72 | 160.16999 | 157.91 | 258731 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
