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 | -4.23 | -2.47832200609 | 170.68 | 171.05 | 161.03 | 84053 | 167.00095166 | CS |
| 4 | 11.33 | 7.30402269211 | 155.12 | 180.965 | 151.31 | 106586 | 164.59522933 | CS |
| 12 | -0.64 | -0.383027111138 | 167.09 | 180.965 | 151.31 | 103230 | 164.29001798 | CS |
| 26 | -29.49 | -15.0505256711 | 195.94 | 197.03 | 151.31 | 105601 | 169.0827637 | CS |
| 52 | -9.22 | -5.2484772585 | 175.67 | 221.94 | 151.31 | 98335 | 181.28749556 | CS |
| 156 | -81.92 | -32.9830494826 | 248.37 | 253.66 | 129 | 86830 | 180.14479525 | CS |
| 260 | 22.28 | 15.4539779427 | 144.17 | 301.99 | 108.14 | 88279 | 187.40195329 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 166.44999 | 1.52 | 0.92 | 163.97999 | 167.34 | 163.97999 | 53942 |
| 1732146000 | 164.93 | 1.52 | 0.93 | 163.345 | 165.1 | 161.03 | 50244 |
| 1732059600 | 163.41 | -3.73 | -2.23 | 163.88999 | 164.35 | 162.745 | 67463 |
| 1731973200 | 167.13999 | -0.57 | -0.34 | 168.925 | 169.29 | 166.08 | 46425 |
| 1731714000 | 167.71 | -0.87 | -0.52 | 168.86 | 169.73 | 166.99 | 74246 |
| 1731627600 | 168.58 | -3.05 | -1.78 | 170.68 | 171.05 | 167.38 | 181888 |
| 1731541200 | 171.63 | 0.42 | 0.25 | 171.37 | 173.81 | 170.51 | 81174 |
| 1731454800 | 171.21 | -1.92 | -1.11 | 172.365 | 175.17 | 169.06 | 95540 |
| 1731368400 | 173.13 | 3.18 | 1.87 | 171.285 | 175.83 | 171.285 | 75245 |
| 1731109200 | 169.95 | 0.05 | 0.03 | 171 | 173.83 | 169.01 | 133653 |
| 1731022800 | 169.9 | -10.46 | -5.80 | 177.02 | 177.125 | 167.81 | 134105 |
| 1730936400 | 180.36 | 19.67 | 12.24 | 171.55 | 180.965 | 168.29 | 213203 |
| 1730850000 | 160.69 | 0.44 | 0.27 | 158.18 | 161.44999 | 157.495 | 102442 |
| 1730763600 | 160.25 | -0.84 | -0.52 | 160.51 | 161.87 | 159.425 | 141749 |
| 1730500800 | 161.09 | 9.51 | 6.27 | 158.47 | 161.19999 | 153.54 | 201315 |
| 1730414400 | 151.58 | -3.02 | -1.95 | 154.44999 | 156.65 | 151.41 | 101402 |
| 1730328000 | 154.6 | 2.61 | 1.72 | 152.29 | 155.94999 | 152.29 | 114106 |
| 1730241600 | 151.99 | -2.51 | -1.62 | 153.9 | 153.9 | 151.31 | 102254 |
| 1730155200 | 154.5 | 0.63 | 0.41 | 156.27 | 156.41 | 154.4137 | 76047 |
| 1729896000 | 153.87 | -1.12 | -0.72 | 155.85 | 156.58 | 153.63 | 61295 |
| 1729809600 | 154.99 | -0.01 | -0.01 | 155.12 | 156.54499 | 153.87 | 77921 |
| 1729723200 | 155 | -2.39 | -1.52 | 156.1 | 157.81 | 154.5201 | 73938 |
| 1729636800 | 157.38999 | -1.36 | -0.86 | 158.5 | 158.5 | 156.11 | 106289 |
| 1729550400 | 158.75 | -3.48 | -2.15 | 161.85 | 163.29 | 158.57 | 112836 |
| 1729291200 | 162.22999 | -2.67 | -1.62 | 165.81 | 165.81 | 162.21 | 63702 |
| 1729204800 | 164.9 | -0.73 | -0.44 | 165.84 | 166.06 | 162.93 | 108597 |
| 1729118400 | 165.63 | 3.1 | 1.91 | 163.43 | 166.425 | 163.01 | 68569 |
| 1729032000 | 162.53 | 0.58 | 0.36 | 161.81 | 163.84889 | 161.32 | 78869 |
| 1728945600 | 161.94999 | 0.35 | 0.22 | 160.91 | 161.99 | 160.43 | 47889 |
| 1728686400 | 161.6 | 1.57 | 0.98 | 159.8 | 162.29499 | 159.8 | 67043 |
| 1728600000 | 160.03 | -1.21 | -0.75 | 159.735 | 160.91999 | 159.5 | 134439 |
| 1728513600 | 161.24 | 1.74 | 1.09 | 159.86 | 162.38 | 159.1 | 63830 |
| 1728427200 | 159.5 | -1.44 | -0.89 | 160.43 | 161.35 | 158.71 | 109517 |
| 1728340800 | 160.94 | -4.03 | -2.44 | 163.69 | 164.6985 | 160.51 | 115693 |
| 1728081600 | 164.97 | 4.57 | 2.85 | 163.205 | 165.06 | 162.255 | 109418 |
| 1727995200 | 160.4 | -3.2 | -1.96 | 162.28 | 162.28 | 160.02 | 76629 |
| 1727908800 | 163.6 | 0.29 | 0.18 | 162.96 | 165.44999 | 162.96 | 54655 |
| 1727822400 | 163.31 | -5.18 | -3.07 | 167.34 | 168.3 | 160.29 | 149730 |
| 1727735520 | 168.49 | -3.03 | -1.77 | 170.49 | 170.49 | 167.31 | 86324 |
| 1727476800 | 171.52 | 2.62 | 1.55 | 170 | 172.955 | 169.4 | 178447 |
| 1727390400 | 168.9 | 2.71 | 1.63 | 168.16 | 169.2 | 166.875 | 96523 |
| 1727304000 | 166.19 | 0.63 | 0.38 | 166.03 | 166.97999 | 163.85 | 94243 |
| 1727217600 | 165.56 | 0.98 | 0.60 | 165.99 | 167.27 | 164 | 190243 |
| 1727131200 | 164.58 | -1.11 | -0.67 | 167.13999 | 167.53 | 163.61 | 106839 |
| 1726872000 | 165.69 | -6.7 | -3.89 | 171.81 | 171.81 | 165.6 | 266040 |
| 1726785600 | 172.39 | 3.28 | 1.94 | 172.42 | 172.58 | 169.87 | 86569 |
| 1726699200 | 169.11 | -0.15 | -0.09 | 169.91 | 174.46 | 168.18 | 145623 |
| 1726612800 | 169.26 | 3.66 | 2.21 | 167.71 | 169.87 | 167.71 | 120647 |
| 1726526400 | 165.6 | 0.91 | 0.55 | 166.19999 | 166.55 | 162.82499 | 105684 |
| 1726267200 | 164.69 | 3.59 | 2.23 | 163 | 165.4699 | 162.79 | 53439 |
| 1726180800 | 161.1 | 0.85 | 0.53 | 159.61 | 161.57 | 158.74 | 75996 |
| 1726094400 | 160.25 | 0.07 | 0.04 | 159.69 | 160.47999 | 157.31 | 105610 |
| 1726008000 | 160.18 | 0.9 | 0.57 | 159.485 | 161.2275 | 159.205 | 76301 |
| 1725921600 | 159.28 | -1.72 | -1.07 | 160.38999 | 161.2999 | 158.1 | 142843 |
| 1725662400 | 161 | -4.33 | -2.62 | 165.13999 | 165.66999 | 161 | 109046 |
| 1725576000 | 165.33 | -0.68 | -0.41 | 165.22 | 166.405 | 164.41999 | 84553 |
| 1725489600 | 166.01 | 1.05 | 0.64 | 163.78 | 166.66 | 163.78 | 66811 |
| 1725403200 | 164.96 | -4.31 | -2.55 | 168.09 | 168.84 | 164.16999 | 100112 |
| 1725057600 | 169.27 | 0.51 | 0.30 | 169.61 | 170.31 | 167.13 | 57951 |
| 1724971200 | 168.76 | 3.42 | 2.07 | 167.09 | 170.23 | 165.97 | 67347 |
| 1724884800 | 165.34 | -0.96 | -0.58 | 165.77 | 167.8 | 164.86 | 56909 |
| 1724798400 | 166.3 | -1.89 | -1.12 | 166.58 | 167.63 | 164.34 | 74014 |
| 1724712000 | 168.19 | 1.13 | 0.68 | 168.99 | 171.145 | 167.72999 | 77302 |
| 1724452800 | 167.06 | 3.86 | 2.37 | 164.22 | 169.2 | 163.27 | 64440 |
| 1724366400 | 163.19999 | -1.25 | -0.76 | 164.78 | 165 | 162.935 | 70985 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
