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 | 3.59 | 2.02151022017 | 177.59 | 181.05 | 173.98 | 140767 | 177.89471485 | CS |
| 4 | 13.16 | 7.83240090465 | 168.02 | 181.05 | 159.88 | 197700 | 174.69733737 | CS |
| 12 | 15.75 | 9.52064317234 | 165.43 | 189.81 | 158.59 | 243040 | 174.57571495 | CS |
| 26 | 13.19 | 7.85165783678 | 167.99 | 189.81 | 147.13 | 271971 | 165.08347269 | CS |
| 52 | 53.86 | 42.3028589381 | 127.32 | 189.81 | 120.22 | 256052 | 155.76729447 | CS |
| 156 | 29.24 | 19.2444385942 | 151.94 | 191.62 | 108.12 | 259453 | 147.08460035 | CS |
| 260 | 105.79 | 140.323650352 | 75.39 | 191.62 | 44.37 | 338530 | 118.90290711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 181.18 | 2.71 | 1.52 | 180.83 | 182.15 | 179.07 | 159447 |
| 1727995200 | 178.47 | -1.78 | -0.99 | 177.92 | 178.93 | 176.84 | 122106 |
| 1727908800 | 180.25 | 4.48 | 2.55 | 175.41 | 180.38 | 175.38 | 169967 |
| 1727822400 | 175.77 | -2.03 | -1.14 | 177.19 | 177.31 | 174.325 | 112095 |
| 1727735520 | 177.8 | 1.52 | 0.86 | 175.8 | 178.04 | 174.77 | 164630 |
| 1727476800 | 176.28 | -0.56 | -0.32 | 177.59 | 179.5 | 176.155 | 125812 |
| 1727390400 | 176.84 | 1.71 | 0.98 | 176.84 | 178.16 | 175.86 | 184100 |
| 1727304000 | 175.13 | -3.04 | -1.71 | 178.44 | 178.845 | 174.95 | 134313 |
| 1727217600 | 178.17 | 0.12 | 0.07 | 178.21 | 179.7 | 177.34 | 215633 |
| 1727131200 | 178.05 | -0.19 | -0.11 | 179.31 | 180.96 | 177.75 | 155027 |
| 1726872000 | 178.24 | -1.5 | -0.83 | 179.28 | 179.28 | 176.8396 | 782747 |
| 1726785600 | 179.74 | 3.98 | 2.26 | 179.37 | 180.15 | 177.885 | 211251 |
| 1726699200 | 175.76 | -0.1 | -0.06 | 174.495 | 178.455 | 174.495 | 235370 |
| 1726612800 | 175.86 | 2.04 | 1.17 | 173.69 | 176.37 | 172.745 | 177081 |
| 1726526400 | 173.82 | 4.56 | 2.69 | 169.92 | 174.54 | 169.85 | 236380 |
| 1726267200 | 169.26 | 2.18 | 1.30 | 168.18 | 170.11 | 168.16 | 132518 |
| 1726180800 | 167.08 | 2.06 | 1.25 | 167.62 | 167.885 | 164.51 | 116984 |
| 1726094400 | 165.02 | 0.25 | 0.15 | 163.78 | 165.11 | 159.88 | 231626 |
| 1726008000 | 164.77 | -0.52 | -0.31 | 163.975 | 165.37 | 162.25 | 126844 |
| 1725921600 | 165.29 | 1.39 | 0.85 | 164.88999 | 167.54 | 163.81 | 160639 |
| 1725662400 | 163.9 | -4.26 | -2.53 | 168.275 | 169.5 | 163.44999 | 128945 |
| 1725576000 | 168.16 | -1.27 | -0.75 | 168.97 | 169.9304 | 166.88 | 140221 |
| 1725489600 | 169.43 | -1.25 | -0.73 | 170.04 | 172 | 168.58 | 109518 |
| 1725403200 | 170.68 | -3.15 | -1.81 | 172.18 | 172.56 | 169.47 | 142353 |
| 1725057600 | 173.83 | 0.48 | 0.28 | 174.08 | 174.08 | 171 | 191791 |
| 1724971200 | 173.35 | 2.14 | 1.25 | 172.52 | 174.785 | 171.3201 | 117596 |
| 1724884800 | 171.21 | -1.9 | -1.10 | 172.15 | 173.76 | 171.2 | 146027 |
| 1724798400 | 173.11 | -0.32 | -0.18 | 172.44 | 174.16 | 172.18 | 117239 |
| 1724712000 | 173.43 | -0.42 | -0.24 | 175.47 | 175.66 | 172.225 | 129987 |
| 1724452800 | 173.85 | 1.16 | 0.67 | 174.41 | 176.87 | 172.9 | 138045 |
| 1724366400 | 172.69 | 0.34 | 0.20 | 172.78 | 174.08 | 170.99 | 131278 |
| 1724280000 | 172.35 | 2.16 | 1.27 | 170.67 | 172.67 | 168.42 | 264866 |
| 1724193600 | 170.19 | -1.81 | -1.05 | 171.77 | 171.96 | 169.2 | 180641 |
| 1724107200 | 172 | -0.25 | -0.15 | 172.53 | 173.93 | 171.19 | 120425 |
| 1723848000 | 172.25 | 0.27 | 0.16 | 171.9 | 173.62 | 171.68 | 244900 |
| 1723761600 | 171.98 | 4.44 | 2.65 | 170.57 | 172.33 | 169.45 | 188180 |
| 1723675200 | 167.54 | 0.17 | 0.10 | 168.25 | 168.38 | 166.22999 | 176441 |
| 1723588800 | 167.37 | 3.22 | 1.96 | 166.1 | 168.08 | 165.1678 | 138264 |
| 1723502400 | 164.15 | -0.9 | -0.55 | 165.07 | 165.19999 | 163 | 177858 |
| 1723243200 | 165.05 | 1.55 | 0.95 | 163.32 | 165.6288 | 162.205 | 188240 |
| 1723156800 | 163.5 | 3.59 | 2.25 | 161.53 | 163.8 | 160.905 | 234806 |
| 1723070400 | 159.91 | -1.3 | -0.81 | 163.86 | 165.72999 | 159.82 | 202155 |
| 1722984000 | 161.21 | 0.42 | 0.26 | 161.27 | 164.66999 | 160.21 | 178394 |
| 1722897600 | 160.79 | -8.76 | -5.17 | 162.85 | 164.16 | 158.59 | 290475 |
| 1722638400 | 169.55 | -9.37 | -5.24 | 174.72 | 175.43 | 168.97 | 214467 |
| 1722552000 | 178.92 | -6.7 | -3.61 | 185.7 | 185.705 | 177.58 | 185901 |
| 1722465600 | 185.62 | 0.8 | 0.43 | 185.94 | 189.81 | 183.15 | 326580 |
| 1722379200 | 184.82 | 0.92 | 0.50 | 184.54 | 185.6 | 182 | 2364533 |
| 1722292800 | 183.9 | 6.88 | 3.89 | 177 | 187.29 | 175.76 | 608477 |
| 1722033600 | 177.02 | 3.22 | 1.85 | 174.1 | 177.49 | 173.625 | 349050 |
| 1721947200 | 173.8 | 4.53 | 2.68 | 168.92 | 175.765 | 168.92 | 222464 |
| 1721860800 | 169.27 | -2.41 | -1.40 | 171.4551 | 172.55 | 168.79 | 314326 |
| 1721774400 | 171.68 | 0.59 | 0.34 | 170.76 | 172.695 | 170.545 | 200694 |
| 1721688000 | 171.09 | 3.15 | 1.88 | 169.03 | 171.205 | 167.34 | 140668 |
| 1721428800 | 167.94 | -1.54 | -0.91 | 168.65 | 169.58 | 167.47999 | 181053 |
| 1721342400 | 169.48 | -3.04 | -1.76 | 171.99 | 174.74 | 169.36 | 311472 |
| 1721256000 | 172.52 | 0.66 | 0.38 | 171.94 | 172.75 | 170.28 | 210541 |
| 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 | 305917 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
