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 | -2.32 | -1.56418554477 | 148.32 | 151.17 | 146 | 883919 | 148.94498944 | CS |
| 4 | -13.145 | -8.25976310911 | 159.145 | 159.485 | 142.09 | 1006358 | 148.93247923 | CS |
| 12 | -24.92 | -14.5799204306 | 170.92 | 175.575 | 142.09 | 918762 | 159.88804825 | CS |
| 26 | -8.53 | -5.51996376108 | 154.53 | 184.87 | 142.09 | 933865 | 166.11059248 | CS |
| 52 | -11.16 | -7.10104352252 | 157.16 | 184.87 | 131.02 | 1013396 | 154.97833269 | CS |
| 156 | -58.33 | -28.5469583517 | 204.33 | 222.355 | 101.19 | 1085760 | 154.94467391 | CS |
| 260 | 39.93 | 37.6449514472 | 106.07 | 228.835 | 72.7 | 1007646 | 144.88442969 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 146.79 | -1.22 | -0.82 | 147.24 | 147.78 | 145.5 | 1449802 |
| 1736379600 | 148.01 | -0.42 | -0.28 | 148 | 148.74 | 146.38999 | 961020 |
| 1736293200 | 148.43 | -0.13 | -0.09 | 149.62 | 150.38999 | 147.07 | 807141 |
| 1736206800 | 148.56 | -2.48 | -1.64 | 150.3 | 151.16 | 148.43 | 991718 |
| 1735947600 | 151.04 | 3.25 | 2.20 | 148 | 151.16999 | 147.5 | 810222 |
| 1735861200 | 147.79 | -1.81 | -1.21 | 149.44 | 149.88999 | 146.65 | 774187 |
| 1735688400 | 149.6 | 2.35 | 1.60 | 148.22999 | 149.75 | 147.46 | 932593 |
| 1735602000 | 147.25 | -0.84 | -0.57 | 147.31 | 147.77 | 145.71 | 829969 |
| 1735342800 | 148.09 | -1.51 | -1.01 | 148.55 | 150.085 | 147.76 | 593891 |
| 1735256400 | 149.6 | 0.04 | 0.03 | 148.29 | 150.01 | 147.02 | 570065 |
| 1735077840 | 149.56 | 1.64 | 1.11 | 147.16 | 149.56 | 146.59 | 435709 |
| 1734997200 | 147.91999 | 0.92 | 0.63 | 146.25 | 148.31 | 145.595 | 1034357 |
| 1734738000 | 147 | 4.65 | 3.27 | 144.01 | 149.47999 | 142.36 | 3596130 |
| 1734651600 | 142.35 | -5.31 | -3.60 | 148 | 148.74 | 142.09 | 1463107 |
| 1734565200 | 147.66 | -6.83 | -4.42 | 153.86 | 154.85 | 147.5 | 1060634 |
| 1734478800 | 154.49 | -1.11 | -0.71 | 154.83 | 156.35499 | 154.13 | 1122931 |
| 1734392400 | 155.6 | -2.6 | -1.64 | 156.79 | 158.19 | 155.4 | 796231 |
| 1734133200 | 158.19999 | -0.72 | -0.45 | 158.72999 | 159.485 | 157.46 | 875518 |
| 1734046800 | 158.91999 | -0.6 | -0.38 | 159.63 | 160.94 | 158.38999 | 876130 |
| 1733960400 | 159.52 | -0.86 | -0.54 | 160.85 | 162.21 | 158.31 | 721107 |
| 1733874000 | 160.38 | -4.13 | -2.51 | 164.51 | 164.51 | 159.60749 | 1374131 |
| 1733787600 | 164.51 | 0.97 | 0.59 | 164.09 | 165.46 | 162.65 | 997774 |
| 1733528400 | 163.54 | -0.1 | -0.06 | 164 | 165.535 | 162.41999 | 632399 |
| 1733442000 | 163.63999 | -0.36 | -0.22 | 163.33 | 164.28 | 162.6 | 516556 |
| 1733355600 | 164 | -1.54 | -0.93 | 165 | 165.555 | 163.74 | 598153 |
| 1733269200 | 165.54 | -4.19 | -2.47 | 170.51 | 170.66 | 165.05 | 1085463 |
| 1733182800 | 169.73 | -1.23 | -0.72 | 170.96 | 171.24 | 169.15 | 633662 |
| 1732917840 | 170.96 | -1.72 | -1.00 | 172.41 | 173.81 | 170.79 | 1273976 |
| 1732750800 | 172.68 | 1 | 0.58 | 173.31 | 175.575 | 172.66 | 610861 |
| 1732664400 | 171.68 | 1.27 | 0.75 | 170.41 | 172.39 | 168.615 | 623469 |
| 1732578000 | 170.41 | 2.27 | 1.35 | 169.53 | 174.2 | 169.53 | 1349475 |
| 1732318800 | 168.14 | 1.26 | 0.76 | 167.55 | 168.68 | 167.09 | 546965 |
| 1732232400 | 166.88 | 1.84 | 1.11 | 165.06 | 168.19 | 163.97 | 685156 |
| 1732146000 | 165.04 | -0.47 | -0.28 | 164.22999 | 165.555 | 162.26 | 710562 |
| 1732059600 | 165.51 | 0.61 | 0.37 | 164.9 | 166.5 | 164.245 | 922289 |
| 1731973200 | 164.9 | 0.34 | 0.21 | 163.01 | 165.18 | 163.01 | 769861 |
| 1731714000 | 164.56 | 1.13 | 0.69 | 161.26 | 165.12 | 161.26 | 1131962 |
| 1731627600 | 163.43 | -0.61 | -0.37 | 163.44 | 165.15 | 161.84 | 872498 |
| 1731541200 | 164.04 | 1.48 | 0.91 | 165.54 | 165.54 | 162.88 | 709379 |
| 1731454800 | 162.56 | -2.92 | -1.76 | 164.38 | 165.79 | 161.91999 | 1422314 |
| 1731368400 | 165.47999 | -2.22 | -1.32 | 166.84 | 168.68 | 165.25 | 858034 |
| 1731109200 | 167.69999 | 3.56 | 2.17 | 165.01 | 169.38 | 164.46 | 708850 |
| 1731022800 | 164.13999 | 3.1 | 1.92 | 162.4 | 164.46 | 161.04 | 746612 |
| 1730936400 | 161.04 | -7.5 | -4.45 | 168.18 | 169.01 | 156.79 | 1662503 |
| 1730850000 | 168.54 | 5.02 | 3.07 | 162.51 | 168.7 | 161.57 | 778060 |
| 1730763600 | 163.52 | 2.39 | 1.48 | 162.1 | 163.72999 | 161.12 | 1158435 |
| 1730500800 | 161.13 | -2.17 | -1.33 | 163.3 | 165.255 | 161.12 | 749128 |
| 1730414400 | 163.3 | -1.44 | -0.87 | 164.05 | 166.97 | 162.4 | 1327531 |
| 1730328000 | 164.74 | -0.88 | -0.53 | 164.22999 | 168.9525 | 163.69 | 1525167 |
| 1730241600 | 165.62 | -1.84 | -1.10 | 166.53 | 167.98 | 165.03 | 1336329 |
| 1730155200 | 167.46 | 1.06 | 0.64 | 168.42 | 169.57 | 166.53 | 564931 |
| 1729896000 | 166.4 | -1.88 | -1.12 | 168.39 | 169.275 | 166.0175 | 462137 |
| 1729809600 | 168.28 | -0.78 | -0.46 | 169.15 | 170.035 | 168.16 | 597788 |
| 1729723200 | 169.06 | 2.91 | 1.75 | 166.28 | 169.92 | 165.66999 | 815289 |
| 1729636800 | 166.15 | 1.35 | 0.82 | 164.6 | 167.1 | 164.19999 | 629450 |
| 1729550400 | 164.8 | -6.48 | -3.78 | 169.12 | 170.18 | 164.6 | 676692 |
| 1729291200 | 171.28 | 1.25 | 0.74 | 170.92 | 171.86 | 169.12 | 980881 |
| 1729204800 | 170.03 | -2.09 | -1.21 | 172.73 | 172.73 | 169.51 | 1260553 |
| 1729118400 | 172.12 | 0.99 | 0.58 | 171.17 | 172.88 | 170.91 | 1016418 |
| 1729032000 | 171.13 | -0.01 | -0.01 | 171.8 | 174.65 | 170.69 | 938361 |
| 1728945600 | 171.14 | 0.6 | 0.35 | 169.19 | 171.56 | 168.59 | 527439 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
