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 | 4.32 | 2.44773074962 | 176.49 | 188.4299 | 171.54 | 6037843 | 180.95204914 | CS |
| 4 | 21.44 | 13.4529710736 | 159.37 | 188.4299 | 156.7 | 5415645 | 170.55735775 | CS |
| 12 | 57.8 | 46.9880497521 | 123.01 | 188.4299 | 119.66 | 7075477 | 164.04251039 | CS |
| 26 | 51.46 | 39.7835330499 | 129.35 | 188.4299 | 107.13 | 6779773 | 138.232395 | CS |
| 52 | -20.29 | -10.0895077076 | 201.1 | 237.72 | 107.13 | 6712805 | 149.5977369 | CS |
| 156 | -80.19 | -30.724137931 | 261 | 329.49 | 107.13 | 6214031 | 160.82953046 | CS |
| 260 | 157.06 | 661.305263158 | 23.75 | 429 | 23.75 | 4821392 | 188.47575975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 181.51 | 2.22 | 1.24 | 183 | 185.87 | 180.8722 | 4657204 |
| 1738280400 | 179.29 | -3.59 | -1.96 | 179 | 180.86 | 176.22 | 6356209 |
| 1738194000 | 182.88 | -5.14 | -2.73 | 184.5 | 185 | 181.25 | 5199110 |
| 1738107600 | 188.02 | 12.5 | 7.12 | 179.03 | 188.4299 | 177.05 | 8469288 |
| 1738021200 | 175.52 | 1.4 | 0.80 | 171.58 | 181.77 | 171.54 | 7232362 |
| 1737762000 | 174.12 | -3.37 | -1.90 | 176.49 | 176.88 | 172.89 | 2932248 |
| 1737675600 | 177.49 | 0 | 0.00 | 177.49 | 177.49 | 177.49 | 0 |
| 1737589200 | 177.49 | 3.96 | 2.28 | 175.65 | 177.6 | 173.2 | 4820389 |
| 1737502800 | 173.53 | 2.74 | 1.60 | 173.57 | 176.18 | 172.35 | 5233923 |
| 1737157200 | 170.79 | 3.15 | 1.88 | 172.51 | 172.99 | 169.2501 | 4157821 |
| 1737070800 | 167.63999 | 1.93 | 1.16 | 166.79 | 170.67 | 164.3912 | 4512020 |
| 1736984400 | 165.71 | 2.3 | 1.41 | 168.25 | 170.42 | 165.59 | 7007582 |
| 1736898000 | 163.41 | 0.98 | 0.60 | 164.84 | 170.2 | 162.47999 | 6336993 |
| 1736811600 | 162.43 | -0.03 | -0.02 | 160.27 | 164.31 | 158.6 | 4397322 |
| 1736552400 | 162.46 | 1.43 | 0.89 | 161.5 | 165.44999 | 160.63 | 5900466 |
| 1736379600 | 161.03 | 2.19 | 1.38 | 158.3 | 162.58 | 156.69999 | 5406563 |
| 1736293200 | 158.84 | -4.24 | -2.60 | 167.56 | 167.9133 | 157.04 | 6583975 |
| 1736206800 | 163.08 | 0.86 | 0.53 | 165.31 | 166.6 | 162.41999 | 4117320 |
| 1735947600 | 162.22 | 4.71 | 2.99 | 159.37 | 162.675 | 158.13999 | 3402371 |
| 1735861200 | 157.51 | 3.1 | 2.01 | 157 | 160.34 | 154.96 | 3403951 |
| 1735688400 | 154.41 | -0.56 | -0.36 | 155.94999 | 156.38999 | 153.38 | 2976650 |
| 1735602000 | 154.97 | -3.68 | -2.32 | 155.36 | 156.6842 | 153.12 | 3852253 |
| 1735342800 | 158.65 | -4.83 | -2.95 | 162.81 | 162.81 | 157.2569 | 4038082 |
| 1735256400 | 163.47999 | 0.42 | 0.26 | 162.43 | 164.93 | 161.315 | 2688847 |
| 1735077840 | 163.06 | 1.62 | 1.00 | 162.11 | 163.69 | 161.21 | 1754306 |
| 1734997200 | 161.44 | -4.85 | -2.92 | 165.31 | 166.41 | 160.86 | 5708049 |
| 1734738000 | 166.29 | 2.08 | 1.27 | 162.07 | 168.94 | 161.55 | 5300992 |
| 1734651600 | 164.21 | 1.62 | 1.00 | 164.15 | 165.75139 | 160.65 | 5807680 |
| 1734565200 | 162.59 | -8.22 | -4.81 | 170.43 | 170.5 | 160.76 | 5146864 |
| 1734478800 | 170.81 | -1.66 | -0.96 | 171 | 172.65 | 169.244 | 5184052 |
| 1734392400 | 172.47 | 4.8 | 2.86 | 167.66 | 173.4 | 167.22 | 6634426 |
| 1734133200 | 167.66999 | -2.33 | -1.37 | 169.6 | 170.73 | 165.72999 | 5514968 |
| 1734046800 | 170 | -1.96 | -1.14 | 170.55 | 172.41 | 169.0808 | 4400679 |
| 1733960400 | 171.96 | 0.41 | 0.24 | 173.46 | 176.3 | 170.3 | 5470579 |
| 1733874000 | 171.55 | -9.21 | -5.10 | 178.58 | 180.9 | 169.35 | 8592449 |
| 1733787600 | 180.76 | -2.88 | -1.57 | 183.3 | 185.4 | 178.79 | 6327912 |
| 1733528400 | 183.64 | 0.58 | 0.32 | 186.29 | 186.9 | 181.37 | 5024497 |
| 1733442000 | 183.06 | -3.45 | -1.85 | 185.41 | 186.55 | 182.3 | 6681939 |
| 1733355600 | 186.51 | 10.57 | 6.01 | 179.99 | 186.82 | 178.59 | 13572290 |
| 1733269200 | 175.94 | 3.52 | 2.04 | 171.55 | 176.07 | 170.59 | 5284842 |
| 1733182800 | 172.42 | -2.38 | -1.36 | 175 | 177.6491 | 171.3 | 5874611 |
| 1732917840 | 174.8 | 1.1 | 0.63 | 175.15 | 178.37 | 173.17 | 4429165 |
| 1732750800 | 173.7 | 2.42 | 1.41 | 171.9 | 173.93 | 167.38 | 6983431 |
| 1732664400 | 171.28 | -0.14 | -0.08 | 173.42 | 176.8 | 170.91 | 7662496 |
| 1732578000 | 171.42 | 3.98 | 2.38 | 174.96 | 177.99 | 171.15 | 14952774 |
| 1732318800 | 167.44 | -3.91 | -2.28 | 174.99 | 178.7 | 166.81 | 20293916 |
| 1732232400 | 171.35 | 42.23 | 32.71 | 161.26 | 174.6484 | 161.16 | 55146121 |
| 1732146000 | 129.12 | -1.12 | -0.86 | 131.26 | 133.55 | 127.55 | 15224401 |
| 1732059600 | 130.24 | 2.81 | 2.21 | 127.2 | 130.34 | 126.36 | 4820932 |
| 1731973200 | 127.43 | 1.47 | 1.17 | 126.73 | 127.53 | 125 | 4585258 |
| 1731714000 | 125.96 | -3.31 | -2.56 | 128.5 | 128.94999 | 123.3605 | 5735649 |
| 1731627600 | 129.27 | -1.46 | -1.12 | 132.01 | 132.255 | 129.0734 | 4956025 |
| 1731541200 | 130.72999 | 5.27 | 4.20 | 126.5 | 134.59 | 126.01 | 11360056 |
| 1731454800 | 125.46 | 1.96 | 1.59 | 123 | 127.05 | 123 | 5883206 |
| 1731368400 | 123.5 | 2.61 | 2.16 | 121.81 | 123.71 | 121.69 | 3827067 |
| 1731109200 | 120.89 | -2.65 | -2.15 | 123.01 | 123.29 | 119.66 | 4908379 |
| 1731022800 | 123.54 | 2.12 | 1.75 | 122.255 | 124.96 | 122.02 | 4592552 |
| 1730936400 | 121.42 | 4.92 | 4.22 | 120.79 | 121.75 | 118.8 | 5235639 |
| 1730850000 | 116.5 | 2.76 | 2.43 | 114.26 | 117.34 | 113.65 | 3770950 |
| 1730763600 | 113.74 | -1.75 | -1.52 | 115.72 | 116.19 | 113.23 | 3759384 |
| 1730500800 | 115.49 | 0.67 | 0.58 | 115.98 | 117.06 | 113.25 | 4632413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
