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 | 4.93 | 2.78531073446 | 177 | 184.62 | 176.65 | 1682761 | 179.8283615 | CS |
| 4 | 18.04 | 11.0073830008 | 163.89 | 184.62 | 163.0001 | 2253985 | 173.56858449 | CS |
| 12 | 23.18 | 14.6015748031 | 158.75 | 184.62 | 153.03 | 1966367 | 164.14954322 | CS |
| 26 | 21.42 | 13.3449629307 | 160.51 | 184.62 | 151.69 | 1993161 | 160.94274759 | CS |
| 52 | 21.42 | 13.3449629307 | 160.51 | 184.62 | 151.69 | 1993161 | 160.94274759 | CS |
| 156 | 21.42 | 13.3449629307 | 160.51 | 184.62 | 151.69 | 1993161 | 160.94274759 | CS |
| 260 | 21.42 | 13.3449629307 | 160.51 | 184.62 | 151.69 | 1993161 | 160.94274759 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 181.93 | -0.1 | -0.05 | 181.65 | 182.4 | 180.86 | 1275329 |
| 1721342400 | 182.03 | 0.46 | 0.25 | 180 | 184.62 | 180 | 2371791 |
| 1721256000 | 181.57 | 2.89 | 1.62 | 179.5 | 182.35 | 178.98 | 1731182 |
| 1721169600 | 178.68 | 1.02 | 0.57 | 178 | 179.78 | 176.8 | 1420819 |
| 1721083200 | 177.66 | 0.1 | 0.06 | 178.73 | 179.329 | 176.93 | 1529464 |
| 1720824000 | 177.56 | 1.15 | 0.65 | 177 | 178.45 | 176.65 | 1411088 |
| 1720737600 | 176.41 | 1.49 | 0.85 | 174.8 | 177.12 | 174.63 | 1389736 |
| 1720651200 | 174.92 | -1.06 | -0.60 | 175.73 | 175.73 | 174.03 | 2097909 |
| 1720564800 | 175.98 | 0.58 | 0.33 | 176 | 178.09 | 175.17 | 1622115 |
| 1720478400 | 175.4 | 1.22 | 0.70 | 174.04 | 175.94 | 173.89 | 1347489 |
| 1720219200 | 174.18 | 0.11 | 0.06 | 173.39 | 174.66 | 172.89 | 1388674 |
| 1720040640 | 174.07 | -0.38 | -0.22 | 174.42 | 175.14 | 173.3 | 983446 |
| 1719960000 | 174.45 | 1.37 | 0.79 | 174.98 | 175.48 | 172.95 | 1675140 |
| 1719873600 | 173.08 | 0.88 | 0.51 | 175.11 | 175.43 | 172.07 | 2103565 |
| 1719614400 | 172.2 | 0 | 0.00 | 172.2 | 172.2 | 172.2 | 0 |
| 1719528000 | 172.2 | 1.13 | 0.66 | 171.75 | 173.178 | 171.19 | 2292708 |
| 1719441600 | 171.07 | 1.29 | 0.76 | 170.62 | 171.45 | 168.5046 | 2758670 |
| 1719355200 | 169.78 | 3.82 | 2.30 | 166.19999 | 170.3 | 165.25 | 3169165 |
| 1719268800 | 165.96 | 1.04 | 0.63 | 165.75 | 168.43 | 165.685 | 2160531 |
| 1719009600 | 164.91999 | 0.99 | 0.60 | 163.88999 | 165.86 | 163.0001 | 4391915 |
| 1718923200 | 163.93 | 2.82 | 1.75 | 160.81 | 165.745 | 160.75 | 2397111 |
| 1718750400 | 161.11 | 6.02 | 3.88 | 157.25 | 163.46 | 156.08 | 2933311 |
| 1718664000 | 155.09 | -0.79 | -0.51 | 155.05 | 155.85 | 154.82 | 1231952 |
| 1718404800 | 155.88 | -3.34 | -2.10 | 159.22 | 159.69 | 155.25 | 1378726 |
| 1718318400 | 159.22 | 0.76 | 0.48 | 158.46 | 159.97999 | 157.5 | 1914681 |
| 1718232000 | 158.46 | 1.09 | 0.69 | 157.47999 | 159.97999 | 157.47999 | 1277660 |
| 1718145600 | 157.37 | -0.6 | -0.38 | 157.53 | 158.66 | 156.71 | 1231074 |
| 1718059200 | 157.97 | -1.62 | -1.02 | 159.58 | 160.13 | 157.59 | 1890521 |
| 1717800000 | 159.59 | -1 | -0.62 | 160.22999 | 162.6 | 159.27 | 1350887 |
| 1717713600 | 160.59 | 0.59 | 0.37 | 159.58 | 160.71 | 158.8 | 1251933 |
| 1717627200 | 160 | -0.87 | -0.54 | 160.65 | 162.375 | 159.43 | 1623948 |
| 1717540800 | 160.87 | 0.26 | 0.16 | 160.08 | 161.57499 | 159.16999 | 1693150 |
| 1717454400 | 160.61 | 2.82 | 1.79 | 157.4 | 160.72 | 156.78 | 1894889 |
| 1717195200 | 157.79 | 2.32 | 1.49 | 155.63999 | 157.87 | 154.84 | 3981835 |
| 1717108800 | 155.47 | 1.6 | 1.04 | 153.82 | 155.65 | 153.58 | 1290613 |
| 1717022400 | 153.87 | -2.31 | -1.48 | 155.68 | 156.99 | 153.03 | 1565666 |
| 1716936000 | 156.18 | -0.8 | -0.51 | 157.35 | 158.885 | 155.41 | 1768347 |
| 1716590400 | 156.97999 | -0.13 | -0.08 | 157.26 | 157.99 | 155.87 | 1037216 |
| 1716504000 | 157.11 | -1.78 | -1.12 | 158.85 | 160.69 | 157.02 | 1393066 |
| 1716417600 | 158.88999 | -0.96 | -0.60 | 159.24 | 161.37 | 158.03 | 1388677 |
| 1716331200 | 159.85 | 0.05 | 0.03 | 159.38999 | 160.86 | 158.5 | 1336428 |
| 1716244800 | 159.8 | -0.36 | -0.22 | 160.16 | 161.08 | 158.81 | 966087 |
| 1715985600 | 160.16 | 2.22 | 1.41 | 158.5 | 160.615 | 158.0601 | 1509654 |
| 1715899200 | 157.94 | 1.82 | 1.17 | 156.01 | 159.16999 | 156.01 | 1264302 |
| 1715812800 | 156.12 | -1.3 | -0.83 | 157.27 | 157.62 | 155.91999 | 1645734 |
| 1715726400 | 157.41999 | 2.68 | 1.73 | 155.5 | 157.41999 | 155.01 | 1699155 |
| 1715640000 | 154.74 | -2.33 | -1.48 | 156.28 | 157.86 | 154.66 | 1852222 |
| 1715380800 | 157.07 | -0.71 | -0.45 | 158 | 158.5 | 155.485 | 1812447 |
| 1715294400 | 157.78 | 0.65 | 0.41 | 157.81 | 158.78 | 157 | 1420689 |
| 1715208000 | 157.13 | 0.82 | 0.52 | 155.38999 | 157.845 | 155.38999 | 1240389 |
| 1715121600 | 156.31 | -0.51 | -0.33 | 156.8 | 159 | 155.65 | 1865739 |
| 1715035200 | 156.82 | -0.72 | -0.46 | 158.65 | 159.44 | 156.06 | 2686897 |
| 1714776000 | 157.54 | -3.09 | -1.92 | 162 | 163.626 | 155.31 | 3959079 |
| 1714689600 | 160.63 | 3.6 | 2.29 | 158.38 | 161.29 | 157.63 | 3159285 |
| 1714603200 | 157.03 | -0.79 | -0.50 | 158.33 | 159.29 | 156.34 | 2388559 |
| 1714516800 | 157.82 | -3.88 | -2.40 | 161.66999 | 161.8 | 157.71 | 2885765 |
| 1714430400 | 161.69999 | 2.56 | 1.61 | 159.75 | 162 | 159.27 | 1886164 |
| 1714171200 | 159.13999 | -0.22 | -0.14 | 158.75 | 159.88 | 157.975 | 1286920 |
| 1714084800 | 159.36 | 1.94 | 1.23 | 157.93 | 160.01 | 157.13999 | 1466103 |
| 1713998400 | 157.41999 | -1.48 | -0.93 | 158.88999 | 158.88999 | 155.78 | 2128621 |
| 1713912000 | 158.9 | -1.56 | -0.97 | 160.3 | 161.22 | 158.62 | 1796064 |
| 1713825600 | 160.46 | -1.51 | -0.93 | 161.41999 | 162 | 159.1 | 1624579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
