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 | -6.31 | -4.63765985595 | 136.06 | 137.09 | 129.68 | 1058080 | 134.61434927 | CS |
| 4 | -18.25 | -12.3310810811 | 148 | 149.98 | 108.66 | 1737857 | 132.09692994 | CS |
| 12 | -37.43 | -22.3890417514 | 167.18 | 171.45 | 108.66 | 1461708 | 144.26068795 | CS |
| 26 | 3.85 | 3.05798252581 | 125.9 | 174.8 | 108.66 | 1389130 | 142.25144182 | CS |
| 52 | 8.94 | 7.40004966476 | 120.81 | 174.8 | 95.845 | 1456907 | 127.06252689 | CS |
| 156 | 69.65 | 115.890183028 | 60.1 | 174.8 | 48.8 | 1352808 | 108.38971265 | CS |
| 260 | 106.07 | 447.930743243 | 23.68 | 174.8 | 23.05 | 1230136 | 87.58545905 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745275200 | 129.75 | -5.29 | -3.92 | 133.43 | 134.72999 | 127.72 | 1515408 |
| 1744929600 | 135.04 | 1.17 | 0.87 | 134.01 | 136.01 | 132.66139 | 1016043 |
| 1744843200 | 133.87 | -1.64 | -1.21 | 132.25 | 135.385 | 130.87 | 854475 |
| 1744756800 | 135.51 | 1.65 | 1.23 | 133.86 | 136.58 | 132.53 | 1203135 |
| 1744670400 | 133.86 | 1.92 | 1.46 | 136.06 | 137.09 | 132.03 | 1158668 |
| 1744411200 | 131.94 | -0.1 | -0.08 | 130.88 | 134.41999 | 128.15 | 1688307 |
| 1744324800 | 132.04 | -5.34 | -3.89 | 133 | 135.75 | 127.88 | 2202885 |
| 1744238400 | 137.38 | 17.03 | 14.15 | 120.56 | 139.4 | 118.74 | 2983367 |
| 1744152000 | 120.35 | -0.93 | -0.77 | 125.78 | 128.84 | 117.74 | 2492769 |
| 1744065600 | 121.28 | 4.4 | 3.76 | 112.94 | 125.76 | 111.61 | 2737471 |
| 1743806400 | 116.88 | -6.61 | -5.35 | 117.975 | 119.04 | 108.66 | 3385071 |
| 1743720000 | 123.49 | -15.26 | -11.00 | 130.11 | 131.85499 | 120.52 | 2538613 |
| 1743633600 | 138.75 | 2.33 | 1.71 | 134.09 | 139.6775 | 133.81 | 911304 |
| 1743547200 | 136.41999 | 0.35 | 0.26 | 135.57 | 137.33 | 133.02 | 940646 |
| 1743460800 | 136.07 | 0.08 | 0.06 | 133.69 | 136.38 | 132.1501 | 1537582 |
| 1743201600 | 135.99 | -3.41 | -2.45 | 137.72 | 138.29 | 135.1936 | 996458 |
| 1743115200 | 139.4 | -4.46 | -3.10 | 141.83 | 142.27 | 138.19 | 1433088 |
| 1743028800 | 143.86 | -4.43 | -2.99 | 148.88 | 148.88 | 142.4201 | 1540055 |
| 1742942400 | 148.29 | -1.68 | -1.12 | 149.87 | 149.91 | 147 | 1921447 |
| 1742856000 | 149.97 | 4.75 | 3.27 | 148 | 149.97999 | 146.7396 | 1477892 |
| 1742596800 | 145.22 | 1.39 | 0.97 | 142.33 | 145.22 | 138.985 | 1345509 |
| 1742510400 | 143.83 | 4.35 | 3.12 | 146.33 | 148.19999 | 141 | 2631533 |
| 1742424000 | 139.47999 | 3.86 | 2.85 | 135.5 | 140.59 | 135.5 | 2384239 |
| 1742337600 | 135.62 | -2.73 | -1.97 | 137.16 | 137.34 | 134.76 | 1225362 |
| 1742251200 | 138.35 | 2.42 | 1.78 | 134.68 | 139.8 | 134.68 | 1611861 |
| 1741992000 | 135.93 | 5.42 | 4.15 | 133.22999 | 136.37 | 131.8394 | 1223827 |
| 1741905600 | 130.51 | -3.59 | -2.68 | 133.33 | 134.31 | 129.97999 | 1026090 |
| 1741819200 | 134.1 | 1.66 | 1.25 | 135.34 | 136.22999 | 133.47 | 1555154 |
| 1741732800 | 132.44 | -0.91 | -0.68 | 132.33 | 135.02 | 131.24 | 1133039 |
| 1741646400 | 133.35 | -6.6 | -4.72 | 136.04 | 136.87 | 132.02 | 1388987 |
| 1741390800 | 139.94999 | 1.7 | 1.23 | 137.75 | 139.995 | 134.72999 | 1210510 |
| 1741304400 | 138.25 | -4.89 | -3.42 | 139.44 | 142.16999 | 137.79 | 1194047 |
| 1741218000 | 143.13999 | 1.58 | 1.12 | 142.18 | 144.38999 | 140.56 | 1296336 |
| 1741131600 | 141.56 | -4.89 | -3.34 | 144.3 | 145.06 | 140.21 | 1835128 |
| 1741045200 | 146.44999 | -8.47 | -5.47 | 156.13 | 156.84 | 145.38 | 2041677 |
| 1740786000 | 154.91999 | 0.8 | 0.52 | 153.13 | 154.97999 | 151.44139 | 2008880 |
| 1740699600 | 154.12 | -4.63 | -2.92 | 159.79 | 159.79 | 153.77 | 952325 |
| 1740613200 | 158.75 | 1.24 | 0.79 | 159.36 | 160.93 | 157.945 | 1034398 |
| 1740526800 | 157.51 | -1.59 | -1.00 | 159 | 160.705 | 156.87 | 1260363 |
| 1740440400 | 159.1 | -3.51 | -2.16 | 162.87 | 163.32 | 158.12 | 1475060 |
| 1740181200 | 162.61 | -3.51 | -2.11 | 166.72 | 167.04 | 161.75 | 1115944 |
| 1740094800 | 166.12 | -2.97 | -1.76 | 168.89 | 169.1 | 164.69999 | 1005768 |
| 1740008400 | 169.09 | -0.83 | -0.49 | 169.87 | 170.6893 | 168.665 | 829470 |
| 1739922000 | 169.92 | 0.27 | 0.16 | 170.99 | 171.45 | 168.13 | 1066699 |
| 1739576400 | 169.65 | 0.98 | 0.58 | 169.41 | 170.1799 | 168.3278 | 604608 |
| 1739490000 | 168.67 | -0.16 | -0.09 | 168.8 | 169.2 | 166.78 | 681575 |
| 1739403600 | 168.83 | 1.51 | 0.90 | 165.19 | 169.41 | 164.24 | 1160729 |
| 1739317200 | 167.32 | 0.8 | 0.48 | 165 | 167.57 | 165 | 846056 |
| 1739230800 | 166.52 | 1.11 | 0.67 | 166.38 | 167.77 | 165.84 | 990690 |
| 1738971600 | 165.41 | -0.34 | -0.21 | 166.84 | 169.32 | 164.47999 | 1021882 |
| 1738885200 | 165.75 | 2.13 | 1.30 | 164.52 | 166.13999 | 164 | 1002052 |
| 1738798800 | 163.62 | 1.79 | 1.11 | 162.34 | 164.91999 | 161.83 | 1210140 |
| 1738712400 | 161.83 | 2.35 | 1.47 | 160.36 | 161.97999 | 159.1 | 814367 |
| 1738626000 | 159.47999 | -2.93 | -1.80 | 157.65 | 160.72229 | 155.74 | 1421505 |
| 1738366800 | 162.41 | -0.23 | -0.14 | 164.77 | 165 | 161.27 | 1175457 |
| 1738280400 | 162.63999 | 1.66 | 1.03 | 162.4 | 164.38 | 160.83 | 1201088 |
| 1738194000 | 160.97999 | -0.74 | -0.46 | 164.93 | 165.775 | 160.03 | 1361225 |
| 1738107600 | 161.72 | 2.19 | 1.37 | 162.79 | 163.155 | 158.58 | 1367457 |
| 1738021200 | 159.53 | -13.8 | -7.96 | 167.18 | 168.0899 | 155.51 | 3048726 |
| 1737762000 | 173.33 | 4.36 | 2.58 | 174.48 | 174.8 | 171.67 | 1583243 |
| 1737675600 | 168.97 | 0 | 0.00 | 168.97 | 168.97 | 168.97 | 0 |
| 1737589200 | 168.97 | 1.39 | 0.83 | 168.95 | 170.8 | 168.65 | 1457899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
