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 | 1.315 | 0.749843188687 | 175.37 | 182.825 | 173.36 | 240764 | 179.07705829 | CS |
| 4 | 6.645 | 3.90790402258 | 170.04 | 182.825 | 168.86 | 220385 | 175.10958111 | CS |
| 12 | 16.095 | 10.0224173361 | 160.59 | 182.825 | 153.27 | 206041 | 170.43652445 | CS |
| 26 | 3.765 | 2.1773074254 | 172.92 | 182.825 | 153.27 | 237409 | 167.56930829 | CS |
| 52 | 44.495 | 33.659883501 | 132.19 | 182.825 | 116.42 | 251639 | 154.53406631 | CS |
| 156 | 65.465 | 58.8608163999 | 111.22 | 182.825 | 108.05 | 343231 | 141.36810826 | CS |
| 260 | -30.575 | -14.7520023159 | 207.26 | 220.25 | 88.67 | 383015 | 141.73741564 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 177.85 | 2.15 | 1.22 | 178 | 179.25 | 175.97 | 202230 |
| 1727131200 | 175.7 | -3.7 | -2.06 | 176.08 | 177.04 | 173.36 | 124444 |
| 1726872000 | 179.4 | -0.69 | -0.38 | 179.53 | 181.73 | 175.5 | 436998 |
| 1726785600 | 180.09 | -0.33 | -0.18 | 182.76 | 182.825 | 179.24 | 193388 |
| 1726699200 | 180.42 | 5.19 | 2.96 | 175.37 | 181.445 | 175.19 | 246762 |
| 1726612800 | 175.23 | 1 | 0.57 | 175.03 | 178.055 | 173.63 | 132489 |
| 1726526400 | 174.23 | -1.35 | -0.77 | 176.49 | 176.49 | 173.82 | 196916 |
| 1726267200 | 175.58 | 0.84 | 0.48 | 176.44 | 177.14 | 174.67 | 132268 |
| 1726180800 | 174.74 | 1.52 | 0.88 | 173.2 | 177.08 | 172.78 | 169994 |
| 1726094400 | 173.22 | 1.23 | 0.72 | 172.01 | 174.24 | 169.74 | 224626 |
| 1726008000 | 171.99 | -1.53 | -0.88 | 174.03 | 176.12 | 169 | 259457 |
| 1725921600 | 173.52 | 2.53 | 1.48 | 172.73 | 174.69 | 172.38 | 142574 |
| 1725662400 | 170.99 | -1.23 | -0.71 | 171.39 | 172.345 | 169.62 | 372098 |
| 1725576000 | 172.22 | 1.14 | 0.67 | 171.67 | 173.85 | 170.71 | 205127 |
| 1725489600 | 171.08 | -1.11 | -0.64 | 172.19 | 172.49 | 168.96 | 268274 |
| 1725403200 | 172.19 | -6.16 | -3.45 | 177.15 | 177.15 | 170.88 | 195654 |
| 1725057600 | 178.35 | 4.58 | 2.64 | 174.75 | 178.46 | 174.75 | 394607 |
| 1724971200 | 173.77 | 1.53 | 0.89 | 172.5 | 174.41 | 171.77 | 112333 |
| 1724884800 | 172.24 | 3.37 | 2.00 | 170.04 | 172.31 | 168.86 | 177077 |
| 1724798400 | 168.87 | -0.41 | -0.24 | 168.97 | 169.94 | 167.8 | 71848 |
| 1724712000 | 169.28 | -0.37 | -0.22 | 170.1 | 170.745 | 168.5001 | 163662 |
| 1724452800 | 169.65 | 3.41 | 2.05 | 167.66 | 171 | 167.66 | 208396 |
| 1724366400 | 166.24 | -1.91 | -1.14 | 168.35 | 168.84 | 165.47999 | 164039 |
| 1724280000 | 168.15 | -1.8 | -1.06 | 170.21 | 170.21 | 167.98 | 146256 |
| 1724193600 | 169.95 | 0.86 | 0.51 | 168.58 | 169.96 | 166.99 | 124393 |
| 1724107200 | 169.09 | 2.1 | 1.26 | 167.97 | 169.28 | 167.51499 | 178096 |
| 1723848000 | 166.99 | -0.86 | -0.51 | 168.32 | 168.85 | 165.175 | 165059 |
| 1723761600 | 167.85 | 1.86 | 1.12 | 168.18 | 170.23 | 167.5 | 97869 |
| 1723675200 | 165.99 | -0.77 | -0.46 | 167.22 | 167.22 | 165.85 | 102255 |
| 1723588800 | 166.76 | 2.34 | 1.42 | 165.51 | 166.94 | 164.3612 | 165188 |
| 1723502400 | 164.41999 | -1.23 | -0.74 | 166.11 | 166.69 | 164.148 | 219419 |
| 1723243200 | 165.65 | -3.11 | -1.84 | 167.99 | 169.14 | 160.35 | 236992 |
| 1723156800 | 168.76 | 6.29 | 3.87 | 162.84 | 169.42 | 162.51 | 240773 |
| 1723070400 | 162.47 | -1.04 | -0.64 | 165.28 | 165.75 | 161.32 | 185741 |
| 1722984000 | 163.51 | 3.4 | 2.12 | 161.33 | 165.549 | 160.16999 | 212486 |
| 1722897600 | 160.11 | -2.16 | -1.33 | 158 | 160.74 | 153.27 | 293762 |
| 1722638400 | 162.27 | -3.73 | -2.25 | 164.79 | 164.8 | 158.69999 | 288145 |
| 1722552000 | 166 | -4.64 | -2.72 | 171.67 | 172.13 | 164.75 | 358850 |
| 1722465600 | 170.64 | -1.61 | -0.93 | 174.42 | 174.42 | 170.48 | 346671 |
| 1722379200 | 172.25 | 0.95 | 0.55 | 171.29 | 172.81 | 170.94 | 141686 |
| 1722292800 | 171.3 | 1.19 | 0.70 | 170.77 | 172 | 169.19 | 90174 |
| 1722033600 | 170.11 | 0.91 | 0.54 | 170.35 | 171 | 167.93 | 196626 |
| 1721947200 | 169.2 | -2.8 | -1.63 | 171.45 | 171.45 | 169.2 | 220813 |
| 1721860800 | 172 | -0.03 | -0.02 | 170.83 | 172.45 | 169.61 | 214126 |
| 1721774400 | 172.03 | -1.74 | -1.00 | 174 | 174 | 171.57 | 156830 |
| 1721688000 | 173.77 | 1.57 | 0.91 | 170.54 | 174.15 | 169.05 | 189528 |
| 1721428800 | 172.2 | 0.53 | 0.31 | 171.88 | 173.47 | 170.935 | 248653 |
| 1721342400 | 171.67 | 0.29 | 0.17 | 171.85 | 173.2 | 170.47 | 263105 |
| 1721256000 | 171.38 | 0.31 | 0.18 | 170.43 | 171.945 | 169.33 | 169071 |
| 1721169600 | 171.07 | 2.27 | 1.34 | 168.47 | 171.22 | 168.47 | 203213 |
| 1721083200 | 168.8 | -2.25 | -1.32 | 171.43 | 172.345 | 168 | 147448 |
| 1720824000 | 171.05 | 2.11 | 1.25 | 169.76 | 171.05 | 169.03 | 205113 |
| 1720737600 | 168.94 | -0.42 | -0.25 | 170.05 | 170.2 | 166.82499 | 250749 |
| 1720651200 | 169.36 | 0.7 | 0.42 | 168.39 | 170.55 | 167.89 | 277569 |
| 1720564800 | 168.66 | 6.66 | 4.11 | 161.79 | 168.82 | 161.79 | 305528 |
| 1720478400 | 162 | -1.21 | -0.74 | 163.12 | 164.46 | 160.185 | 181242 |
| 1720219200 | 163.21 | 1.18 | 0.73 | 162.57 | 163.57 | 161 | 176062 |
| 1720040640 | 162.03 | 2.12 | 1.33 | 160.59 | 163.97 | 160.16999 | 155645 |
| 1719960000 | 159.91 | 1.82 | 1.15 | 157.97 | 160.28 | 156.5 | 193772 |
| 1719873600 | 158.09 | -0.99 | -0.62 | 162.22 | 162.22 | 156.52 | 401133 |
| 1719614400 | 159.08 | 0 | 0.00 | 159.08 | 159.08 | 159.08 | 0 |
| 1719528000 | 159.08 | -4.49 | -2.75 | 163.79 | 163.79 | 157.25 | 454452 |
| 1719441600 | 163.57 | 0.57 | 0.35 | 162.69 | 164.3 | 160.03 | 341938 |
| 1719355200 | 163 | 1.01 | 0.62 | 162.1 | 163.16999 | 159.835 | 314541 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
