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 | 8.2 | 4.8679133274 | 168.45 | 180.26 | 164.55 | 1232837 | 171.38480016 | CS |
| 4 | 11.55 | 6.99576014537 | 165.1 | 180.26 | 159.0175 | 880057 | 168.57389105 | CS |
| 12 | 11.25 | 6.80169286578 | 165.4 | 180.26 | 148.8156 | 1176576 | 165.85348387 | CS |
| 26 | 53.85 | 43.8517915309 | 122.8 | 180.26 | 119.72 | 1155117 | 155.7238003 | CS |
| 52 | 21.43 | 13.8062105399 | 155.22 | 180.26 | 119.72 | 1190581 | 151.33305047 | CS |
| 156 | 8.53 | 5.07375684035 | 168.12 | 189.45 | 118.57 | 1146962 | 152.44116569 | CS |
| 260 | 82.8 | 88.2258923815 | 93.85 | 209.08 | 77.93 | 1221263 | 140.69300852 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 178.35 | 7.83 | 4.59 | 171.25 | 180.26 | 171.25 | 1717604 |
| 1738280400 | 170.52 | 2.19 | 1.30 | 170.89 | 171.58 | 168.745 | 703395 |
| 1738194000 | 168.33 | 0.41 | 0.24 | 168.8 | 170.1 | 167.61 | 1134097 |
| 1738107600 | 167.92 | -0.73 | -0.43 | 168.8 | 168.8 | 164.55 | 1034774 |
| 1738021200 | 168.65 | -4.23 | -2.45 | 168.45 | 171.525 | 166.1 | 1574314 |
| 1737762000 | 172.88 | 0.16 | 0.09 | 173.14 | 173.4935 | 171.92 | 707965 |
| 1737675600 | 172.72 | 0 | 0.00 | 172.72 | 172.72 | 172.72 | 0 |
| 1737589200 | 172.72 | 1.75 | 1.02 | 171.85 | 173.82 | 171.85 | 957920 |
| 1737502800 | 170.97 | 5.28 | 3.19 | 167.05 | 171.98 | 167.05 | 891464 |
| 1737157200 | 165.69 | 0.61 | 0.37 | 167.57 | 167.57 | 165.55 | 692971 |
| 1737070800 | 165.08 | -0.26 | -0.16 | 166.46 | 166.59 | 164.35499 | 427852 |
| 1736984400 | 165.34 | 1.08 | 0.66 | 167.58 | 168.15 | 164.175 | 603628 |
| 1736898000 | 164.26 | 3.15 | 1.96 | 162.32 | 165.335 | 161.72999 | 832149 |
| 1736811600 | 161.11 | -0.2 | -0.12 | 159.56 | 162.11 | 159.0175 | 707970 |
| 1736552400 | 161.31 | -3.58 | -2.17 | 162.5004 | 163.4 | 160.6085 | 716484 |
| 1736379600 | 164.88999 | -1.24 | -0.75 | 164.505 | 165.8 | 163.055 | 659895 |
| 1736293200 | 166.13 | 0.88 | 0.53 | 166.77 | 168.47 | 164.72 | 891869 |
| 1736206800 | 165.25 | 1.45 | 0.89 | 165.1 | 167.75 | 164.6 | 706626 |
| 1735947600 | 163.8 | 2.96 | 1.84 | 162.04499 | 164.1299 | 160.55009 | 663026 |
| 1735861200 | 160.84 | 0.21 | 0.13 | 162.1288 | 162.68 | 158.74 | 716502 |
| 1735688400 | 160.63 | -0.54 | -0.34 | 161.27 | 162.38 | 160.30009 | 503078 |
| 1735602000 | 161.16999 | -1.74 | -1.07 | 160.99 | 162.19999 | 158.81 | 513699 |
| 1735342800 | 162.91 | -1.72 | -1.04 | 163.215 | 164.6 | 161.54 | 618698 |
| 1735256400 | 164.63 | 0.77 | 0.47 | 162.72999 | 165.19999 | 162.46 | 437485 |
| 1735077840 | 163.86 | 1.15 | 0.71 | 162.74 | 163.88999 | 162.1 | 273817 |
| 1734997200 | 162.71 | -0.51 | -0.31 | 162.8 | 163.16 | 161.36 | 804036 |
| 1734738000 | 163.22 | 3.37 | 2.11 | 159.16999 | 163.32 | 159.16999 | 4416587 |
| 1734651600 | 159.85 | -0.36 | -0.22 | 160.61 | 162.28 | 158.82 | 1099056 |
| 1734565200 | 160.21 | -6.09 | -3.66 | 166 | 168.18 | 160 | 1269085 |
| 1734478800 | 166.3 | -4.58 | -2.68 | 169.3 | 170.3312 | 165.18 | 1330611 |
| 1734392400 | 170.88 | 4.38 | 2.63 | 169.135 | 172.2378 | 168.7 | 1433163 |
| 1734133200 | 166.5 | -1.85 | -1.10 | 168.45 | 168.79 | 165.54 | 748319 |
| 1734046800 | 168.35 | 0.59 | 0.35 | 166.56 | 169.16 | 166.56 | 938086 |
| 1733960400 | 167.76 | -1.14 | -0.67 | 169.465 | 170.01 | 167.74 | 1023993 |
| 1733874000 | 168.9 | -3.63 | -2.10 | 171.5 | 172.37 | 168.8 | 1139861 |
| 1733787600 | 172.53 | 0.8 | 0.47 | 172.06 | 174.055 | 171.84 | 736980 |
| 1733528400 | 171.73 | 2.1 | 1.24 | 170.375 | 172.5 | 169.41 | 933088 |
| 1733442000 | 169.63 | -2.63 | -1.53 | 171.98 | 172.5 | 169.52 | 810526 |
| 1733355600 | 172.26 | 1.26 | 0.74 | 171.88 | 173.59 | 171.59 | 866179 |
| 1733269200 | 171 | -0.59 | -0.34 | 170.88 | 172.135 | 169.97 | 978760 |
| 1733182800 | 171.59 | 0.75 | 0.44 | 169.66 | 172.93 | 168.39 | 1266775 |
| 1732917840 | 170.84 | 2.23 | 1.32 | 168.915 | 171.45 | 168.915 | 726381 |
| 1732750800 | 168.61 | -3.3 | -1.92 | 171.3 | 172.41 | 168.26 | 1202203 |
| 1732664400 | 171.91 | 0.23 | 0.13 | 172.66 | 173.067 | 170.55 | 1389241 |
| 1732578000 | 171.68 | 1.4 | 0.82 | 172 | 175.39 | 170.54 | 5720817 |
| 1732318800 | 170.28 | -0.15 | -0.09 | 169.01 | 171.05 | 168.25 | 1389925 |
| 1732232400 | 170.43 | 4.95 | 2.99 | 163.13 | 170.522 | 162.83 | 1893061 |
| 1732146000 | 165.47999 | 13.35 | 8.78 | 165.315 | 168.4599 | 159 | 3219770 |
| 1732059600 | 152.13 | 0.71 | 0.47 | 148.995 | 152.58 | 148.81559 | 2200535 |
| 1731973200 | 151.41999 | 2.05 | 1.37 | 149.56 | 151.6 | 149 | 1921810 |
| 1731714000 | 149.37 | -4.31 | -2.80 | 151.74 | 152.15 | 149.26499 | 1241101 |
| 1731627600 | 153.68 | -3.62 | -2.30 | 157.01 | 157.33 | 153.02 | 1213879 |
| 1731541200 | 157.3 | -3.91 | -2.43 | 160.01 | 160.63 | 156.51 | 1289279 |
| 1731454800 | 161.21 | -2.53 | -1.55 | 163.41 | 164.32 | 160.66 | 742297 |
| 1731368400 | 163.74 | -1.68 | -1.02 | 165.4 | 166.28 | 162.11 | 902436 |
| 1731109200 | 165.41999 | 0.24 | 0.15 | 164.36 | 165.52 | 163.215 | 836042 |
| 1731022800 | 165.18 | 3.33 | 2.06 | 162.415 | 165.35499 | 162.11 | 1136295 |
| 1730936400 | 161.85 | 6.96 | 4.49 | 160.74 | 162.34 | 158.66999 | 1729600 |
| 1730850000 | 154.88999 | 1.33 | 0.87 | 153.3 | 155.38999 | 152.61 | 1033034 |
| 1730763600 | 153.56 | 2.01 | 1.33 | 153.16 | 155.47999 | 153.16 | 1113060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
