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 | -3.12 | -2.04121687929 | 152.85 | 156.74 | 149.36 | 3254874 | 152.85702236 | CS |
| 4 | 2.73 | 1.85714285714 | 147 | 156.74 | 143.405 | 3771503 | 149.01311761 | CS |
| 12 | -14.97 | -9.08925318761 | 164.7 | 165.72 | 139.38 | 4149115 | 150.52932074 | CS |
| 26 | 11.33 | 8.18641618497 | 138.4 | 181.86 | 136.345 | 3915828 | 155.29276017 | CS |
| 52 | 15.41 | 11.4726027397 | 134.32 | 181.86 | 102.93 | 4310556 | 138.59080912 | CS |
| 156 | -106.55 | -41.5756204152 | 256.28 | 268.98 | 102.93 | 4289293 | 167.29373571 | CS |
| 260 | 61.48 | 69.6657223796 | 88.25 | 268.98 | 80.02 | 4396870 | 155.32196446 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 149.72999 | -2.36 | -1.55 | 151.25 | 151.46 | 149.36 | 3186756 |
| 1721342400 | 152.09 | -3.84 | -2.46 | 154.82 | 155.25 | 151.84 | 2925850 |
| 1721256000 | 155.93 | 0.92 | 0.59 | 154.29 | 156.74 | 154.04 | 3352926 |
| 1721169600 | 155.01 | 3.71 | 2.45 | 151.13999 | 155.01 | 151.13999 | 3391328 |
| 1721083200 | 151.3 | -1.55 | -1.01 | 152.85 | 153.44999 | 150.91 | 3645559 |
| 1720824000 | 152.85 | 1.45 | 0.96 | 152.47 | 153.635 | 150.81 | 2675531 |
| 1720737600 | 151.4 | 5.29 | 3.62 | 147 | 151.88999 | 146.5 | 4727872 |
| 1720651200 | 146.11 | -1.49 | -1.01 | 147.44999 | 147.44999 | 143.405 | 4105291 |
| 1720564800 | 147.6 | -1.12 | -0.75 | 148 | 149.621 | 147.22999 | 2848439 |
| 1720478400 | 148.72 | 3.07 | 2.11 | 151.85 | 151.97 | 147.785 | 5177275 |
| 1720219200 | 145.65 | 0.85 | 0.59 | 144.54 | 146.43 | 144.5 | 3561761 |
| 1720040640 | 144.8 | -0.59 | -0.41 | 145.32 | 146.22999 | 144.37 | 1633261 |
| 1719960000 | 145.38999 | -0.35 | -0.24 | 145.5 | 146.99 | 144.46 | 3296419 |
| 1719873600 | 145.74 | -0.98 | -0.67 | 148.34 | 148.94 | 145.07 | 2638330 |
| 1719614400 | 146.72 | 0 | 0.00 | 146.72 | 146.72 | 146.72 | 0 |
| 1719528000 | 146.72 | -0.45 | -0.31 | 145.75 | 147 | 145.3 | 2271805 |
| 1719441600 | 147.16999 | 0.4 | 0.27 | 146.01 | 147.31 | 144.91999 | 2446992 |
| 1719355200 | 146.77 | -2.92 | -1.95 | 148.47999 | 149.12 | 146.34 | 3366825 |
| 1719268800 | 149.69 | 3.56 | 2.44 | 147 | 150.79 | 146.72 | 3933058 |
| 1719009600 | 146.13 | 2.75 | 1.92 | 144.33 | 146.27 | 143.99 | 5658870 |
| 1718923200 | 143.38 | 0.84 | 0.59 | 142.16 | 143.77 | 141.72999 | 2626510 |
| 1718750400 | 142.54 | -2.43 | -1.68 | 144.85 | 144.8509 | 142.41999 | 2965033 |
| 1718664000 | 144.97 | 3.81 | 2.70 | 141.35 | 145.06 | 140.8 | 5005830 |
| 1718404800 | 141.16 | -3.52 | -2.43 | 143.85 | 143.93 | 139.38 | 5019152 |
| 1718318400 | 144.68 | -2.1 | -1.43 | 147.25 | 147.25 | 144.55 | 3470192 |
| 1718232000 | 146.78 | 0.59 | 0.40 | 147.03 | 148.03 | 145.1 | 3063745 |
| 1718145600 | 146.19 | -2.33 | -1.57 | 148.25 | 148.37 | 145.91999 | 3592122 |
| 1718059200 | 148.52 | 2.52 | 1.73 | 145.85 | 148.91 | 145.57 | 3051696 |
| 1717800000 | 146 | 0.87 | 0.60 | 145 | 146.6 | 144.15 | 3110656 |
| 1717713600 | 145.13 | -2.22 | -1.51 | 146.75 | 147.19 | 145.05 | 4682381 |
| 1717627200 | 147.35 | -3.2 | -2.13 | 150.69999 | 150.97999 | 146.75 | 5742099 |
| 1717540800 | 150.55 | -2.48 | -1.62 | 152.3 | 154.19 | 150.11 | 4682698 |
| 1717454400 | 153.03 | -3.13 | -2.00 | 151.83 | 154.49 | 151.38 | 4161885 |
| 1717195200 | 156.16 | 6.29 | 4.20 | 149.34 | 156.93 | 148.76 | 7500518 |
| 1717108800 | 149.87 | 2.13 | 1.44 | 148.41 | 150.36 | 147.91999 | 4237414 |
| 1717022400 | 147.74 | 0.64 | 0.44 | 146.26 | 148.13 | 145.5 | 3037632 |
| 1716936000 | 147.1 | 1.87 | 1.29 | 145 | 147.4401 | 144.53 | 4215056 |
| 1716590400 | 145.22999 | 0.82 | 0.57 | 144.82 | 145.72999 | 143.56 | 3547851 |
| 1716504000 | 144.41 | 1.14 | 0.80 | 142.83 | 145.58 | 141.76 | 6659771 |
| 1716417600 | 143.27 | -12.51 | -8.03 | 140.51 | 145.66999 | 139.97999 | 18707055 |
| 1716331200 | 155.78 | -0.93 | -0.59 | 156.16 | 156.84 | 154.65 | 6274883 |
| 1716244800 | 156.71 | -3.42 | -2.14 | 160.25 | 160.8 | 155.96 | 4426239 |
| 1715985600 | 160.13 | -0.52 | -0.32 | 160.07 | 160.81 | 159.1 | 4004343 |
| 1715899200 | 160.65 | 3.14 | 1.99 | 160.25 | 163.65 | 159.72 | 5251639 |
| 1715812800 | 157.51 | -1.45 | -0.91 | 160.61 | 161.08 | 157.04 | 2560817 |
| 1715726400 | 158.96 | -1.94 | -1.21 | 160.3 | 161.6 | 158.58 | 2707354 |
| 1715640000 | 160.9 | -2.23 | -1.37 | 164 | 164.47999 | 160.59 | 2627727 |
| 1715380800 | 163.13 | -1.19 | -0.72 | 164.61 | 165.65 | 161.69999 | 2413723 |
| 1715294400 | 164.32 | 4.73 | 2.96 | 159.55 | 164.4 | 159.04 | 2527746 |
| 1715208000 | 159.59 | -0.82 | -0.51 | 159 | 161.25 | 158.99 | 2757858 |
| 1715121600 | 160.41 | 2.06 | 1.30 | 161.25 | 162.36 | 159.84 | 3490750 |
| 1715035200 | 158.35 | 0.31 | 0.20 | 158.04 | 158.4 | 156.5 | 3313732 |
| 1714776000 | 158.04 | -0.08 | -0.05 | 159 | 160.31 | 157.81 | 3801652 |
| 1714689600 | 158.12 | 1.69 | 1.08 | 157.29 | 158.63999 | 155.8 | 3879180 |
| 1714603200 | 156.43 | -4.55 | -2.83 | 161.74 | 161.74 | 156.33 | 4376631 |
| 1714516800 | 160.97999 | -2.75 | -1.68 | 162.44999 | 162.63 | 160.41999 | 3533110 |
| 1714430400 | 163.72999 | -1.01 | -0.61 | 164.69999 | 165.72 | 162.06 | 2737107 |
| 1714171200 | 164.74 | 0.3 | 0.18 | 165.15 | 166.275 | 164.13999 | 2085479 |
| 1714084800 | 164.44 | -0.9 | -0.54 | 163.88999 | 165.15 | 163.17769 | 3141544 |
| 1713998400 | 165.34 | -1.17 | -0.70 | 165.35 | 166.54 | 164.79 | 2630253 |
| 1713912000 | 166.51 | -0.6 | -0.36 | 167.3 | 168.01 | 166.1 | 1889823 |
| 1713825600 | 167.11 | -1.19 | -0.71 | 168.76 | 169.09 | 166.0342 | 2155162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
