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 | 0.79 | 0.459142159712 | 172.06 | 184.4 | 170.77 | 11059063 | 179.33232346 | CS |
| 4 | -1.55 | -0.88876146789 | 174.4 | 184.4 | 145.45 | 8909628 | 166.79414367 | CS |
| 12 | 1.03 | 0.599464555931 | 171.82 | 188.66 | 145.45 | 7989173 | 172.62637325 | CS |
| 26 | 18.06 | 11.667420376 | 154.79 | 188.66 | 137.03 | 10664158 | 161.8919233 | CS |
| 52 | -19.15 | -9.97395833333 | 192 | 196.95 | 137.03 | 8676601 | 166.48005123 | CS |
| 156 | -15.72 | -8.33642679111 | 188.57 | 267.54 | 113.02 | 7777684 | 177.85769822 | CS |
| 260 | 19.04 | 12.3789090436 | 153.81 | 278.5671 | 113.02 | 12547939 | 186.19563664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 173.31 | -5.8 | -3.24 | 178.41 | 178.5 | 172.45 | 8206444 |
| 1743115200 | 179.11 | 0.56 | 0.31 | 178.23 | 182.22 | 178.0334 | 4765147 |
| 1743028800 | 178.55 | -4.04 | -2.21 | 182.48 | 183.2278 | 177.28 | 6611781 |
| 1742942400 | 182.59 | 1.69 | 0.93 | 182.16 | 183.85 | 180.36 | 7168136 |
| 1742856000 | 180.9 | 2.79 | 1.57 | 182.51 | 184.4 | 180.4411 | 9964570 |
| 1742596800 | 178.11 | 5.28 | 3.06 | 172.06 | 183.46 | 170.77 | 23103649 |
| 1742510400 | 172.83 | 0.21 | 0.12 | 171.2 | 173.1 | 170.31 | 4930039 |
| 1742424000 | 172.62 | 11.05 | 6.84 | 165.32 | 174.2 | 165 | 14099166 |
| 1742337600 | 161.57 | -0.28 | -0.17 | 161.44 | 162.22999 | 158.79 | 4193191 |
| 1742251200 | 161.85 | 0.04 | 0.02 | 161.24 | 162.77 | 159.6235 | 5597209 |
| 1741992000 | 161.81 | 2.49 | 1.56 | 160.96 | 162.32 | 159.2001 | 5216562 |
| 1741905600 | 159.32 | 0.52 | 0.33 | 159.07 | 161.74 | 157.25 | 5698151 |
| 1741819200 | 158.8 | 4.74 | 3.08 | 157.05 | 159.54 | 153.6113 | 8700608 |
| 1741732800 | 154.06 | 5.91 | 3.99 | 148 | 155.01 | 145.44999 | 10026246 |
| 1741646400 | 148.15 | -6.03 | -3.91 | 150.03 | 150.38999 | 146.3 | 10194150 |
| 1741390800 | 154.18 | -4.25 | -2.68 | 158 | 158.76 | 149.05 | 12521490 |
| 1741304400 | 158.43 | -4.73 | -2.90 | 161.09 | 162.69 | 157.94 | 6893276 |
| 1741218000 | 163.16 | 4.26 | 2.68 | 159.96 | 164.33 | 158.81 | 7346605 |
| 1741131600 | 158.9 | -11.16 | -6.56 | 168.23 | 168.38 | 156.69 | 15848079 |
| 1741045200 | 170.06 | -4.57 | -2.62 | 176.49 | 178.4 | 169.46 | 6037878 |
| 1740786000 | 174.63 | 0.8 | 0.46 | 174.4 | 176.3 | 173.4811 | 5799205 |
| 1740699600 | 173.83 | 0.79 | 0.46 | 174.52 | 177.15 | 173.59 | 4687797 |
| 1740613200 | 173.04 | -5.23 | -2.93 | 179.49 | 179.49 | 171.83 | 7098504 |
| 1740526800 | 178.27 | -1.64 | -0.91 | 180.01 | 181.88 | 176.34 | 5610062 |
| 1740440400 | 179.91 | 2.76 | 1.56 | 177.18 | 183.04 | 176.55 | 8681381 |
| 1740181200 | 177.15 | -3.73 | -2.06 | 181.25 | 182.2 | 174.71 | 8974480 |
| 1740094800 | 180.88 | -5.27 | -2.83 | 185.505 | 185.8 | 180.11 | 7860574 |
| 1740008400 | 186.15 | 1.18 | 0.64 | 185.31 | 187.2299 | 181.83 | 7261955 |
| 1739922000 | 184.97 | 0.55 | 0.30 | 185.27 | 188.66 | 184.22 | 7014023 |
| 1739576400 | 184.42 | -1.02 | -0.55 | 186.75 | 186.82 | 183.575 | 5038499 |
| 1739490000 | 185.44 | -0.81 | -0.43 | 186.59 | 188.24 | 185.09 | 6841247 |
| 1739403600 | 186.25 | 5.81 | 3.22 | 178.34 | 186.27 | 178.2 | 7682473 |
| 1739317200 | 180.44 | -0.11 | -0.06 | 179.78 | 182.14 | 177.6 | 4360876 |
| 1739230800 | 180.55 | -0.94 | -0.52 | 183.12 | 183.55 | 179.9 | 3985823 |
| 1738971600 | 181.49 | -3.31 | -1.79 | 185.27 | 186.1087 | 180.93 | 5388838 |
| 1738885200 | 184.8 | 2.96 | 1.63 | 181.5 | 185.85 | 181.5 | 6906528 |
| 1738798800 | 181.84 | 5.61 | 3.18 | 176 | 181.86 | 175.505 | 7421091 |
| 1738712400 | 176.23 | 0.36 | 0.20 | 176.99 | 177.45 | 174.25 | 4499633 |
| 1738626000 | 175.87 | -0.65 | -0.37 | 174.11 | 178.2 | 173.1277 | 6487687 |
| 1738366800 | 176.52 | -3.01 | -1.68 | 180.71 | 181.78 | 175.74 | 6003469 |
| 1738280400 | 179.53 | 5.87 | 3.38 | 174.78 | 179.94 | 173.7218 | 6987439 |
| 1738194000 | 173.66 | -4.12 | -2.32 | 179.02 | 182.55 | 170.65 | 12278332 |
| 1738107600 | 177.78 | 2.62 | 1.50 | 181.54 | 188.48 | 174.02 | 22394921 |
| 1738021200 | 175.16 | -0.9 | -0.51 | 175.99 | 178.18 | 174.4 | 7081617 |
| 1737762000 | 176.06 | 1.26 | 0.72 | 176 | 180.43 | 175.06 | 9124554 |
| 1737675600 | 174.8 | 0 | 0.00 | 174.8 | 174.8 | 174.8 | 0 |
| 1737589200 | 174.8 | -0.76 | -0.43 | 175.59 | 176.23 | 173.88 | 4919777 |
| 1737502800 | 175.56 | 4.47 | 2.61 | 172 | 177.09 | 172 | 8602128 |
| 1737157200 | 171.09 | 2.16 | 1.28 | 169.82 | 171.77 | 169.45 | 9540461 |
| 1737070800 | 168.93 | 2.73 | 1.64 | 166.4 | 170.6399 | 166.38 | 5810208 |
| 1736984400 | 166.19999 | -0.82 | -0.49 | 169.03 | 169.99 | 165.9701 | 6441607 |
| 1736898000 | 167.02 | -3.55 | -2.08 | 171.38 | 171.88 | 164.62 | 7946760 |
| 1736811600 | 170.57 | -1.43 | -0.83 | 171.18 | 172.5 | 167.91 | 6043939 |
| 1736552400 | 172 | 0.24 | 0.14 | 171.15 | 173.535 | 167.41 | 7554367 |
| 1736379600 | 171.76 | -0.75 | -0.43 | 171.55 | 173.78 | 169.61 | 5104598 |
| 1736293200 | 172.51 | 1.73 | 1.01 | 171.19 | 175.02 | 170.8 | 7041107 |
| 1736206800 | 170.78 | 0.88 | 0.52 | 173.05 | 173.9442 | 170.19 | 11104076 |
| 1735947600 | 169.9 | -1.97 | -1.15 | 171.82 | 173.98 | 169.8 | 10505934 |
| 1735861200 | 171.87 | -5.13 | -2.90 | 178.77 | 179.19 | 169.82 | 12438946 |
| 1735688400 | 177 | 0.45 | 0.25 | 177.73 | 179.3499 | 175.82 | 9742805 |
| 1735602000 | 176.55 | -4.17 | -2.31 | 173.4 | 178.17 | 170.15 | 18069959 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
