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 | 10.94 | 7.16156061796 | 152.76 | 167.25 | 150.97 | 216124 | 161.52348026 | CS |
| 4 | 24.61 | 17.6935796966 | 139.09 | 167.25 | 137.05 | 171009 | 153.32365771 | CS |
| 12 | 28.83 | 21.3761399867 | 134.87 | 167.25 | 127.695 | 154405 | 141.92520861 | CS |
| 26 | 26.75 | 19.5326761592 | 136.95 | 167.25 | 127 | 158422 | 139.15692037 | CS |
| 52 | 54.03 | 49.2659797575 | 109.67 | 167.25 | 105.3 | 149179 | 132.8829643 | CS |
| 156 | 60.71 | 58.9474706282 | 102.99 | 167.25 | 84.96 | 153693 | 116.28824583 | CS |
| 260 | 81.74 | 99.7315763787 | 81.96 | 167.25 | 50.6914 | 181205 | 96.79621472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 163.69999 | 0.09 | 0.06 | 164.97999 | 165.61 | 162.28 | 227374 |
| 1732664400 | 163.61 | -2.21 | -1.33 | 164.1 | 165.0153 | 162.66999 | 212401 |
| 1732578000 | 165.82 | 4.23 | 2.62 | 163.69999 | 167.25 | 163.69999 | 262072 |
| 1732318800 | 161.59 | 2.69 | 1.69 | 160.34 | 162.74 | 159.96 | 249961 |
| 1732232400 | 158.9 | 4.62 | 2.99 | 154.75 | 160.06 | 153.97 | 203021 |
| 1732146000 | 154.28 | 1.85 | 1.21 | 153.01 | 154.35 | 150.97 | 144860 |
| 1732059600 | 152.43 | 0.1 | 0.07 | 151.15 | 152.47999 | 149.97 | 126123 |
| 1731973200 | 152.33 | 0.8 | 0.53 | 152.235 | 153.735 | 151.4827 | 153641 |
| 1731714000 | 151.53 | 0.28 | 0.19 | 151.97 | 152.16999 | 150.61 | 163484 |
| 1731627600 | 151.25 | -2.08 | -1.36 | 153.85 | 153.96 | 150.025 | 120692 |
| 1731541200 | 153.33 | 0.31 | 0.20 | 153.78 | 155.75 | 152.97 | 135368 |
| 1731454800 | 153.02 | -1.24 | -0.80 | 154 | 154.695 | 152.1 | 151920 |
| 1731368400 | 154.26 | 1.34 | 0.88 | 154.79 | 155.4639 | 153.22 | 123802 |
| 1731109200 | 152.91999 | -0.25 | -0.16 | 152.77 | 154.31 | 149.75 | 213832 |
| 1731022800 | 153.16999 | 0.08 | 0.05 | 152.385 | 156.03 | 151.82 | 294498 |
| 1730936400 | 153.09 | 10.46 | 7.33 | 150.09 | 154.41999 | 149.185 | 261475 |
| 1730850000 | 142.63 | 3.41 | 2.45 | 140.35 | 142.77 | 139.31 | 112669 |
| 1730763600 | 139.22 | 1.02 | 0.74 | 137.88999 | 140.16999 | 137.88999 | 103517 |
| 1730500800 | 138.19999 | 0.44 | 0.32 | 139.08 | 141.16999 | 137.05 | 143398 |
| 1730414400 | 137.76 | -1.87 | -1.34 | 139.53 | 140.3793 | 137.71 | 102339 |
| 1730328000 | 139.63 | 0.22 | 0.16 | 139.35 | 141.31 | 139.35 | 105463 |
| 1730241600 | 139.41 | 0.29 | 0.21 | 137.46 | 139.85499 | 137.46 | 92228 |
| 1730155200 | 139.12 | 1.31 | 0.95 | 138.44 | 140.21 | 138.44 | 102528 |
| 1729896000 | 137.81 | -1.14 | -0.82 | 140.07 | 140.6 | 137.38999 | 169838 |
| 1729809600 | 138.94999 | 0.49 | 0.35 | 139.33 | 140.94999 | 137.58 | 148146 |
| 1729723200 | 138.46 | -1.41 | -1.01 | 138.66999 | 139.13 | 136.81 | 202699 |
| 1729636800 | 139.87 | 8.84 | 6.75 | 136.32 | 141.72999 | 134.01 | 351413 |
| 1729550400 | 131.03 | -2.61 | -1.95 | 133.49 | 133.49 | 130.94999 | 150625 |
| 1729291200 | 133.63999 | -0.76 | -0.57 | 134.86 | 135.02 | 133.32499 | 99349 |
| 1729204800 | 134.4 | -1.96 | -1.44 | 136.56 | 136.56 | 133.695 | 87575 |
| 1729118400 | 136.36 | 2.76 | 2.07 | 134.66 | 137.36 | 133.6 | 116114 |
| 1729032000 | 133.6 | -1.55 | -1.15 | 134.84 | 135.94999 | 133.5 | 105830 |
| 1728945600 | 135.15 | 2 | 1.50 | 132.94999 | 135.47 | 132.3 | 88840 |
| 1728686400 | 133.15 | 0.26 | 0.20 | 134.09 | 135.15 | 133.055 | 162143 |
| 1728600000 | 132.88999 | -0.9 | -0.67 | 132.60499 | 134.0799 | 131.58 | 204361 |
| 1728513600 | 133.79 | 0.15 | 0.11 | 133.88999 | 134.47999 | 132.8671 | 111405 |
| 1728427200 | 133.63999 | 0.39 | 0.29 | 132.1 | 133.87 | 131.44999 | 118007 |
| 1728340800 | 133.25 | 3.62 | 2.79 | 128.81 | 133.9 | 127.93 | 206672 |
| 1728081600 | 129.63 | 1.13 | 0.88 | 129.895 | 130.00389 | 128.51499 | 93525 |
| 1727995200 | 128.5 | -1.3 | -1.00 | 128.46 | 129.16999 | 127.695 | 95370 |
| 1727908800 | 129.8 | -1.04 | -0.79 | 130.61 | 131.685 | 129.09 | 94402 |
| 1727822400 | 130.84 | -1.61 | -1.22 | 132.38999 | 132.94 | 130.46 | 150410 |
| 1727735520 | 132.44999 | -0.88 | -0.66 | 132.56 | 134.04 | 131.88999 | 173079 |
| 1727476800 | 133.33 | -0.67 | -0.50 | 135.35 | 136.71 | 132.37 | 280018 |
| 1727390400 | 134 | -2.15 | -1.58 | 137.41 | 137.91999 | 133.875 | 223249 |
| 1727304000 | 136.15 | -1.75 | -1.27 | 138.61 | 138.61 | 135.79499 | 138236 |
| 1727217600 | 137.9 | -0.25 | -0.18 | 138.83 | 139.5 | 137.51 | 116653 |
| 1727131200 | 138.15 | 0.08 | 0.06 | 139.03 | 139.88 | 137.8163 | 112428 |
| 1726872000 | 138.07 | -1.04 | -0.75 | 138.11 | 139.24 | 136.47 | 359869 |
| 1726785600 | 139.11 | 1.67 | 1.22 | 139.94 | 139.94999 | 137.94 | 109674 |
| 1726699200 | 137.44 | -0.15 | -0.11 | 137.725 | 139.99 | 135.99 | 138323 |
| 1726612800 | 137.59 | -1.9 | -1.36 | 140.37 | 141.02 | 136.57499 | 137097 |
| 1726526400 | 139.49 | 0.72 | 0.52 | 140.01 | 140.8 | 139.19999 | 112543 |
| 1726267200 | 138.77 | 2.39 | 1.75 | 136.955 | 139.85 | 136.61009 | 110646 |
| 1726180800 | 136.38 | 3.26 | 2.45 | 133.5 | 136.54499 | 132.35499 | 115642 |
| 1726094400 | 133.12 | 0.93 | 0.70 | 131.18 | 133.18 | 129.14009 | 92506 |
| 1726008000 | 132.19 | -0.06 | -0.05 | 131.9 | 132.93 | 131.19 | 112286 |
| 1725921600 | 132.25 | -0.17 | -0.13 | 132.69999 | 133.6 | 131.24 | 143621 |
| 1725662400 | 132.41999 | -1.47 | -1.10 | 133.46 | 134.85 | 132.1 | 135898 |
| 1725576000 | 133.88999 | -0.23 | -0.17 | 133.76 | 134.44999 | 132.34 | 138769 |
| 1725489600 | 134.12 | -1.06 | -0.78 | 134.87 | 135.04 | 133.09 | 108409 |
| 1725403200 | 135.18 | -5.92 | -4.20 | 139.745 | 139.745 | 134.78 | 157373 |
| 1725057600 | 141.1 | 1.13 | 0.81 | 140.5 | 141.21199 | 138.4 | 120659 |
| 1724971200 | 139.97 | 0.15 | 0.11 | 141.13999 | 141.41 | 137.635 | 103451 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
