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 | 8.78 | 5.26189620041 | 166.86 | 175.64 | 164.2345 | 2950972 | 170.17222462 | CS |
| 4 | -19.96 | -10.2044989775 | 195.6 | 197.13 | 163 | 1159534 | 175.09427 | CS |
| 12 | 17.55 | 11.1012714277 | 158.09 | 198.24 | 144.76 | 782892 | 171.47541075 | CS |
| 26 | 73.37 | 71.7414686614 | 102.27 | 198.24 | 102.035 | 696837 | 153.62352114 | CS |
| 52 | 103.84 | 144.623955432 | 71.8 | 198.24 | 58.8687 | 619053 | 122.57680554 | CS |
| 156 | 146.64 | 505.655172414 | 29 | 198.24 | 24.76 | 473412 | 79.68948669 | CS |
| 260 | 125.18 | 248.077685295 | 50.46 | 198.24 | 13.6 | 457808 | 60.41639678 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 175.64 | 1.12 | 0.64 | 173.54 | 175.725 | 172 | 319056 |
| 1735077840 | 174.52 | 1.91 | 1.11 | 173.34 | 175.22 | 171.84 | 233412 |
| 1734997200 | 172.61 | 2.64 | 1.55 | 170 | 174.286 | 167.46 | 658677 |
| 1734738000 | 169.97 | 0.38 | 0.22 | 166.54499 | 171.145 | 164.81 | 9725470 |
| 1734651600 | 169.59 | 4.32 | 2.61 | 166.72999 | 170.975 | 164.85 | 1097273 |
| 1734565200 | 165.27 | -7.29 | -4.22 | 173.2675 | 176.99 | 163 | 932197 |
| 1734478800 | 172.56 | -2.9 | -1.65 | 173.87 | 174.8 | 167.34 | 889624 |
| 1734392400 | 175.46 | 1.37 | 0.79 | 174 | 177.14 | 172.6914 | 600510 |
| 1734133200 | 174.09 | -3.08 | -1.74 | 176.01 | 178.005 | 172.66 | 580294 |
| 1734046800 | 177.17 | -3.85 | -2.13 | 181.8 | 182.885 | 177.03 | 793715 |
| 1733960400 | 181.02 | -0.69 | -0.38 | 182.71 | 184 | 180.79 | 693482 |
| 1733874000 | 181.71 | -2.48 | -1.35 | 183.855 | 186.34 | 180.65 | 572821 |
| 1733787600 | 184.19 | -9.33 | -4.82 | 187.83 | 189.075 | 179.47 | 1451091 |
| 1733528400 | 193.52 | -1.34 | -0.69 | 195.4 | 196.74 | 189.41 | 493561 |
| 1733442000 | 194.86 | 0.47 | 0.24 | 194.025 | 196.06 | 192.16 | 444972 |
| 1733355600 | 194.39 | 1.69 | 0.88 | 192.45 | 195.93 | 192.425 | 428716 |
| 1733269200 | 192.7 | -2.07 | -1.06 | 194.26 | 195.85 | 191 | 385863 |
| 1733182800 | 194.77 | 0.73 | 0.38 | 195 | 196.31 | 192.97 | 413597 |
| 1732917840 | 194.04 | -0.42 | -0.22 | 197.13 | 197.13 | 193.81 | 277096 |
| 1732750800 | 194.46 | -1.68 | -0.86 | 197.05 | 197.07 | 190.8464 | 469548 |
| 1732664400 | 196.14 | 1.05 | 0.54 | 194.535 | 198.24 | 193.2114 | 567206 |
| 1732578000 | 195.09 | 4.12 | 2.16 | 195.455 | 197.6816 | 191.5 | 1166301 |
| 1732318800 | 190.97 | 10.26 | 5.68 | 188.83 | 192.34 | 185.855 | 1046966 |
| 1732232400 | 180.71 | 0.01 | 0.01 | 182.05 | 182.33 | 179.0101 | 522749 |
| 1732146000 | 180.7 | -3.8 | -2.06 | 186.4256 | 187.0281 | 180.38 | 636741 |
| 1732059600 | 184.5 | 5.29 | 2.95 | 177.28 | 184.85 | 176.37 | 476756 |
| 1731973200 | 179.21 | 3.71 | 2.11 | 177.01 | 182.52 | 177.01 | 636102 |
| 1731714000 | 175.5 | 3.51 | 2.04 | 171.62 | 175.865 | 171.62 | 302460 |
| 1731627600 | 171.99 | -4.91 | -2.78 | 177.45 | 177.45 | 170.87 | 662730 |
| 1731541200 | 176.9 | 0.2 | 0.11 | 177.9699 | 179.54 | 175.9829 | 451049 |
| 1731454800 | 176.7 | -2.11 | -1.18 | 176.65 | 178.815 | 175.82 | 465090 |
| 1731368400 | 178.81 | 1.65 | 0.93 | 180.34 | 182.52 | 178.29 | 451872 |
| 1731109200 | 177.16 | 2.36 | 1.35 | 174.7 | 178.88 | 173.86 | 511269 |
| 1731022800 | 174.8 | -3.3 | -1.85 | 176.945 | 177.18 | 172 | 800400 |
| 1730936400 | 178.1 | 16.98 | 10.54 | 173.7154 | 179.11 | 167.05 | 859099 |
| 1730850000 | 161.12 | 6.89 | 4.47 | 154.645 | 161.19999 | 154.645 | 539744 |
| 1730763600 | 154.22999 | -1.13 | -0.73 | 153.74 | 157.66 | 152.63 | 472563 |
| 1730500800 | 155.36 | 5.86 | 3.92 | 150.65 | 155.44999 | 149.25 | 756659 |
| 1730414400 | 149.5 | -10.07 | -6.31 | 158.43 | 158.66 | 149.47999 | 862012 |
| 1730328000 | 159.57 | -3.18 | -1.95 | 162.74 | 164.885 | 159.31 | 579907 |
| 1730241600 | 162.75 | -3.29 | -1.98 | 165.5 | 165.5 | 161.61 | 756456 |
| 1730155200 | 166.04 | 10.57 | 6.80 | 157.62 | 166.66999 | 157.62 | 959028 |
| 1729896000 | 155.47 | 1.1 | 0.71 | 153.24 | 156.76 | 151.6 | 893850 |
| 1729809600 | 154.37 | -2.39 | -1.52 | 151.15 | 156.97999 | 147.895 | 1323694 |
| 1729723200 | 156.76 | 0.85 | 0.55 | 154.84 | 161.69999 | 154 | 702223 |
| 1729636800 | 155.91 | -2.68 | -1.69 | 158.21 | 158.21 | 155.1301 | 480307 |
| 1729550400 | 158.59 | 0.07 | 0.04 | 159.44 | 160.41 | 158.05 | 510269 |
| 1729291200 | 158.52 | -1.05 | -0.66 | 160.5 | 160.51 | 158.13999 | 364083 |
| 1729204800 | 159.57 | -0.14 | -0.09 | 159.72999 | 162 | 159.22999 | 356176 |
| 1729118400 | 159.71 | 3.53 | 2.26 | 157.93 | 160.02 | 156.34 | 420698 |
| 1729032000 | 156.18 | -1.1 | -0.70 | 154.99 | 158.11 | 153.24 | 771952 |
| 1728945600 | 157.28 | -4.71 | -2.91 | 161 | 161.63 | 156.79 | 440529 |
| 1728686400 | 161.99 | -0.7 | -0.43 | 163.41 | 164.03 | 160.905 | 739414 |
| 1728600000 | 162.69 | 0.45 | 0.28 | 159.5 | 163.035 | 158.85 | 342975 |
| 1728513600 | 162.24 | 0.86 | 0.53 | 160.75 | 163.06 | 159.1502 | 442229 |
| 1728427200 | 161.38 | 1.45 | 0.91 | 159.79 | 162.08 | 157.51499 | 312166 |
| 1728340800 | 159.93 | 0.04 | 0.03 | 158.49 | 160.65 | 157.66999 | 342920 |
| 1728081600 | 159.88999 | 5.81 | 3.77 | 156.38999 | 160.43 | 155.72 | 413842 |
| 1727995200 | 154.08 | -3.83 | -2.43 | 157.72999 | 159.38 | 152.25 | 455732 |
| 1727908800 | 157.91 | -0.08 | -0.05 | 158.22999 | 161.46 | 156.66999 | 491064 |
| 1727822400 | 157.99 | -1.59 | -1.00 | 159.49 | 160.69999 | 156.76 | 283103 |
| 1727735520 | 159.58 | 0.57 | 0.36 | 157.87 | 160.26 | 157.58 | 353749 |
| 1727476800 | 159.01 | 2.9 | 1.86 | 157.43 | 160.15 | 156.3 | 343007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
