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 | 13.02 | 8.72654155496 | 149.2 | 162.24 | 148.29 | 401396 | 155.80316742 | CS |
| 4 | 12.23 | 8.15387692513 | 149.99 | 162.24 | 147.511 | 416173 | 150.98087984 | CS |
| 12 | 10.12 | 6.65351742275 | 152.1 | 162.24 | 139.68 | 489672 | 149.43313892 | CS |
| 26 | 37 | 29.5479955279 | 125.22 | 162.24 | 125.22 | 598095 | 146.45513255 | CS |
| 52 | 45.56 | 39.0536602092 | 116.66 | 162.24 | 96.77 | 716391 | 127.15394481 | CS |
| 156 | 89.15 | 122.006295333 | 73.07 | 162.24 | 67.7 | 788965 | 103.95094705 | CS |
| 260 | 81.63 | 101.29048269 | 80.59 | 162.24 | 24.02 | 804397 | 87.95152445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 162.22 | 5.05 | 3.21 | 157.52 | 162.24 | 157.19999 | 410131 |
| 1721083200 | 157.16999 | 2.25 | 1.45 | 156.63999 | 157.5 | 155.1 | 363096 |
| 1720824000 | 154.91999 | 2.21 | 1.45 | 153.4 | 156.66 | 153 | 382238 |
| 1720737600 | 152.71 | 0.4 | 0.26 | 153.49 | 153.88 | 151.19 | 460078 |
| 1720651200 | 152.31 | 3.68 | 2.48 | 149.19999 | 152.35 | 148.29 | 391437 |
| 1720564800 | 148.63 | -0.04 | -0.03 | 148.58 | 151.16999 | 148.38999 | 490757 |
| 1720478400 | 148.66999 | -0.2 | -0.13 | 149.71 | 150.4125 | 147.93 | 313178 |
| 1720219200 | 148.87 | -0.57 | -0.38 | 149.44 | 149.47 | 147.65 | 291947 |
| 1720040640 | 149.44 | 0.77 | 0.52 | 148.79 | 150.32 | 148.085 | 333490 |
| 1719960000 | 148.66999 | -0.18 | -0.12 | 149.13 | 149.97 | 148.285 | 440404 |
| 1719873600 | 148.85 | -0.14 | -0.09 | 152.66999 | 153.09 | 147.511 | 530077 |
| 1719614400 | 148.99 | 0 | 0.00 | 148.99 | 148.99 | 148.99 | 0 |
| 1719528000 | 148.99 | 0.13 | 0.09 | 149.01 | 149.085 | 148.06 | 378997 |
| 1719441600 | 148.86 | -1.12 | -0.75 | 149.53 | 150.02 | 148.3 | 366734 |
| 1719355200 | 149.97999 | -0.29 | -0.19 | 150.53 | 151.11 | 149.44999 | 370409 |
| 1719268800 | 150.27 | 1.81 | 1.22 | 148.82 | 150.91 | 148.08 | 365029 |
| 1719009600 | 148.46 | -1.55 | -1.03 | 149.94 | 150.05 | 147.75 | 779664 |
| 1718923200 | 150.01 | -0.61 | -0.40 | 149.99 | 151.1 | 149.49 | 407281 |
| 1718750400 | 150.62 | 0.65 | 0.43 | 150.01 | 151.4 | 149.365 | 391357 |
| 1718664000 | 149.97 | 2.5 | 1.70 | 147.41999 | 150.37 | 147.195 | 686479 |
| 1718404800 | 147.47 | -1.18 | -0.79 | 147 | 147.85 | 145.58 | 801916 |
| 1718318400 | 148.65 | -1.09 | -0.73 | 149.32 | 150.06 | 148.49 | 623718 |
| 1718232000 | 149.74 | 3.86 | 2.65 | 147.29 | 150.44999 | 146.97 | 465855 |
| 1718145600 | 145.88 | -0.18 | -0.12 | 145.37 | 146.38999 | 143.94 | 593810 |
| 1718059200 | 146.06 | 0.91 | 0.63 | 143.93 | 146.77 | 143.93 | 606555 |
| 1717800000 | 145.15 | -0.53 | -0.36 | 145.05 | 145.82 | 144.31 | 296827 |
| 1717713600 | 145.68 | 0.69 | 0.48 | 145.02 | 146.115 | 144.60499 | 401642 |
| 1717627200 | 144.99 | 1.15 | 0.80 | 144.8 | 145.03 | 142.76 | 424294 |
| 1717540800 | 143.84 | -0.53 | -0.37 | 142.21 | 145.81 | 142.21 | 504231 |
| 1717454400 | 144.37 | -3.1 | -2.10 | 148 | 148.5 | 142.135 | 586050 |
| 1717195200 | 147.47 | 1.69 | 1.16 | 146.47999 | 147.52 | 145.56 | 597322 |
| 1717108800 | 145.78 | 1.11 | 0.77 | 142.57 | 145.97 | 142.57 | 449814 |
| 1717022400 | 144.66999 | -3.26 | -2.20 | 146.49 | 147.38 | 143.49 | 452520 |
| 1716936000 | 147.93 | -0.14 | -0.09 | 147.65 | 148.8499 | 147.19999 | 372299 |
| 1716590400 | 148.07 | 1.25 | 0.85 | 147.6 | 148.93 | 147.35 | 421033 |
| 1716504000 | 146.82 | -3.19 | -2.13 | 150.47 | 150.53 | 146.74 | 375873 |
| 1716417600 | 150.01 | -0.29 | -0.19 | 150 | 152 | 149.26499 | 411895 |
| 1716331200 | 150.3 | -0.37 | -0.25 | 150.41999 | 150.56 | 148.54 | 280332 |
| 1716244800 | 150.66999 | 1.62 | 1.09 | 148.69999 | 151.35 | 148.69999 | 407149 |
| 1715985600 | 149.05 | -0.12 | -0.08 | 149.32 | 149.68 | 148.5601 | 381828 |
| 1715899200 | 149.16999 | -0.04 | -0.03 | 149.52 | 149.85 | 148.57 | 481158 |
| 1715812800 | 149.21 | -1.26 | -0.84 | 151.85 | 151.85 | 148.62 | 712485 |
| 1715726400 | 150.47 | 1.24 | 0.83 | 150 | 150.74 | 149.3 | 387697 |
| 1715640000 | 149.22999 | -2.97 | -1.95 | 153.13999 | 153.51 | 149.09 | 485912 |
| 1715380800 | 152.19999 | -0.07 | -0.05 | 152.87 | 153.3525 | 150.03 | 591360 |
| 1715294400 | 152.27 | 4.45 | 3.01 | 143 | 152.5 | 139.68 | 1474976 |
| 1715208000 | 147.82 | -2.58 | -1.72 | 149.22999 | 149.68 | 147.41999 | 949065 |
| 1715121600 | 150.4 | -0.96 | -0.63 | 151.01 | 151.94999 | 150.38 | 540425 |
| 1715035200 | 151.36 | 0.86 | 0.57 | 151.63999 | 152.28 | 150.27 | 454560 |
| 1714776000 | 150.5 | -1.18 | -0.78 | 153.13999 | 153.99 | 150.41999 | 383744 |
| 1714689600 | 151.68 | 2.67 | 1.79 | 150.35 | 151.69999 | 149.15 | 474514 |
| 1714603200 | 149.01 | 0.22 | 0.15 | 148.44 | 151.345 | 147.53 | 464175 |
| 1714516800 | 148.79 | -3.42 | -2.25 | 151.01 | 151.27 | 148.65 | 510264 |
| 1714430400 | 152.21 | 0.89 | 0.59 | 151.74 | 153.82499 | 151.22 | 449028 |
| 1714171200 | 151.32 | 0.06 | 0.04 | 151.36 | 152.58 | 151.12 | 375459 |
| 1714084800 | 151.26 | -0.57 | -0.38 | 150.34 | 152.29 | 149.75 | 360088 |
| 1713998400 | 151.83 | 2.02 | 1.35 | 152.1 | 156.01 | 150.91999 | 718964 |
| 1713912000 | 149.81 | 3.23 | 2.20 | 146.47 | 150.19999 | 146.47 | 655118 |
| 1713825600 | 146.58 | 0.21 | 0.14 | 147.83 | 148.63 | 145.895 | 541618 |
| 1713566400 | 146.37 | -1.43 | -0.97 | 147.36 | 149.28 | 145.19 | 493820 |
| 1713480000 | 147.8 | -1.04 | -0.70 | 149.51 | 149.82 | 147.53 | 434002 |
| 1713393600 | 148.84 | -0.91 | -0.61 | 149.69999 | 150.24 | 148.06 | 679566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
