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 | -4.78 | -2.69326121253 | 177.48 | 178.67 | 170 | 1760948 | 173.55064755 | CS |
| 4 | -19.5 | -10.1456815817 | 192.2 | 194.83 | 170 | 1147208 | 181.27915674 | CS |
| 12 | -5.24 | -2.94481285827 | 177.94 | 194.83 | 170 | 929636 | 181.65382525 | CS |
| 26 | -2.5 | -1.42694063927 | 175.2 | 194.83 | 170 | 915160 | 180.68388105 | CS |
| 52 | 25.34 | 17.1959826276 | 147.36 | 194.83 | 145.35 | 899675 | 172.13161947 | CS |
| 156 | 40.18 | 30.3199517054 | 132.52 | 194.83 | 113.5 | 968692 | 146.04439505 | CS |
| 260 | 82.55 | 91.5696062119 | 90.15 | 194.83 | 70.87 | 937076 | 130.13380281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 172.7 | 1.64 | 0.96 | 170.96 | 172.92 | 170.28 | 453617 |
| 1734997200 | 171.06 | -3.22 | -1.85 | 173.88 | 173.94 | 170 | 2997218 |
| 1734738000 | 174.28 | 0.15 | 0.09 | 174.13 | 175.18 | 173.2245 | 1875563 |
| 1734651600 | 174.13 | -0.53 | -0.30 | 174.76 | 176.285 | 173.81 | 1143431 |
| 1734565200 | 174.66 | -1.6 | -0.91 | 176.63 | 178.07 | 174.63 | 1403735 |
| 1734478800 | 176.26 | -1.82 | -1.02 | 177.93 | 178.67 | 175.88 | 1447815 |
| 1734392400 | 178.08 | -1.87 | -1.04 | 179.85 | 181.15 | 177.94 | 1523771 |
| 1734133200 | 179.95 | -4.29 | -2.33 | 183.34 | 184.245 | 179.51 | 2051332 |
| 1734046800 | 184.24 | -0.6 | -0.32 | 185.25 | 185.655 | 183.89 | 720793 |
| 1733960400 | 184.84 | -0.95 | -0.51 | 186.45 | 187.2 | 184.75 | 986456 |
| 1733874000 | 185.79 | -0.48 | -0.26 | 186.73 | 187.42 | 185.09 | 768794 |
| 1733787600 | 186.27 | -4.08 | -2.14 | 190.71 | 191.185 | 185.9 | 1034435 |
| 1733528400 | 190.35 | 0.05 | 0.03 | 190.31 | 191.55 | 189.98 | 671031 |
| 1733442000 | 190.3 | -0.71 | -0.37 | 190.53 | 191.37 | 189.69 | 743164 |
| 1733355600 | 191.01 | -0.53 | -0.28 | 191.28 | 191.67 | 190.6873 | 771972 |
| 1733269200 | 191.54 | 0.71 | 0.37 | 191.11 | 191.89 | 190.24 | 920172 |
| 1733182800 | 190.83 | -1.64 | -0.85 | 192.49 | 193.02 | 190.13 | 787370 |
| 1732917840 | 192.47 | -0.71 | -0.37 | 192.62 | 193.5 | 192.21 | 587509 |
| 1732750800 | 193.18 | -0.07 | -0.04 | 193.48 | 194.83 | 193.02 | 583628 |
| 1732664400 | 193.25 | 0.44 | 0.23 | 192.2 | 194.245 | 191.53 | 950905 |
| 1732578000 | 192.81 | 2.94 | 1.55 | 190.49 | 193.06 | 190.01 | 1247611 |
| 1732318800 | 189.87 | 0.86 | 0.46 | 190 | 190.775 | 189.5583 | 1097424 |
| 1732232400 | 189.01 | 2.48 | 1.33 | 185.95 | 189.48 | 185.305 | 753173 |
| 1732146000 | 186.53 | -0.97 | -0.52 | 188.07 | 188.53 | 185.35 | 861806 |
| 1732059600 | 187.5 | 1.49 | 0.80 | 185.26 | 188.06 | 184.52 | 1087732 |
| 1731973200 | 186.01 | 2.51 | 1.37 | 183.69 | 186.18 | 182.95 | 1005642 |
| 1731714000 | 183.5 | -0.23 | -0.13 | 184.09 | 184.2099 | 182.48 | 1312099 |
| 1731627600 | 183.73 | -3.77 | -2.01 | 187.27 | 188.12 | 182.82 | 812731 |
| 1731541200 | 187.5 | -0.1 | -0.05 | 187.01 | 188.3 | 186.67 | 691775 |
| 1731454800 | 187.6 | 2.24 | 1.21 | 185.66 | 187.825 | 185.66 | 747672 |
| 1731368400 | 185.36 | 1.32 | 0.72 | 184.76 | 185.915 | 184.59 | 814011 |
| 1731109200 | 184.04 | 2.14 | 1.18 | 182 | 184.93 | 181.01 | 869788 |
| 1731022800 | 181.9 | 2.5 | 1.39 | 180.09 | 182.19 | 178.96 | 1252898 |
| 1730936400 | 179.4 | 0.62 | 0.35 | 181.23 | 181.23 | 177.08 | 2222721 |
| 1730850000 | 178.78 | 1.14 | 0.64 | 178.01 | 178.9 | 177.475 | 654885 |
| 1730763600 | 177.64 | 0.68 | 0.38 | 177.49 | 178.6 | 176.91 | 548545 |
| 1730500800 | 176.96 | 0.21 | 0.12 | 177.78 | 178.09 | 176.55 | 554994 |
| 1730414400 | 176.75 | -0.97 | -0.55 | 177.7 | 178.53 | 176.24 | 1118867 |
| 1730328000 | 177.72 | -2.71 | -1.50 | 179.92 | 180.155 | 177.625 | 852171 |
| 1730241600 | 180.43 | 3.52 | 1.99 | 176.73 | 181.92 | 176.73 | 986909 |
| 1730155200 | 176.91 | 1.11 | 0.63 | 175.8 | 177.31 | 175.8 | 719321 |
| 1729896000 | 175.8 | -2.76 | -1.55 | 178.83 | 178.83 | 175.68 | 779993 |
| 1729809600 | 178.56 | -1.8 | -1.00 | 180.58 | 180.61 | 175.035 | 1220397 |
| 1729723200 | 180.36 | -0.99 | -0.55 | 180.61 | 181.72 | 180.23 | 1117392 |
| 1729636800 | 181.35 | -0.35 | -0.19 | 180.63 | 181.54 | 179.635 | 382707 |
| 1729550400 | 181.7 | -0.9 | -0.49 | 182.49 | 182.8 | 180.34 | 489824 |
| 1729291200 | 182.6 | 0.17 | 0.09 | 182.63 | 183.08 | 182 | 370974 |
| 1729204800 | 182.43 | 0.56 | 0.31 | 182.52 | 182.86 | 181.575 | 592938 |
| 1729118400 | 181.87 | -0.16 | -0.09 | 181.81 | 182.61 | 181.23 | 471576 |
| 1729032000 | 182.03 | -0.13 | -0.07 | 182.53 | 183.84 | 181.82 | 608509 |
| 1728945600 | 182.16 | 0.76 | 0.42 | 182 | 183.41 | 181.1115 | 430273 |
| 1728686400 | 181.4 | 1.56 | 0.87 | 180.27 | 181.4 | 180.08 | 510605 |
| 1728600000 | 179.84 | -1.98 | -1.09 | 181.48 | 181.58 | 179.24 | 591253 |
| 1728513600 | 181.82 | 1.97 | 1.10 | 179.7 | 181.91 | 178.7 | 770668 |
| 1728427200 | 179.85 | 3.13 | 1.77 | 177.63 | 179.95 | 177.44 | 886990 |
| 1728340800 | 176.72 | 0.31 | 0.18 | 176.04 | 178.045 | 174.8 | 934317 |
| 1728081600 | 176.41 | -1.7 | -0.95 | 177.74 | 177.74 | 176.06 | 714924 |
| 1727995200 | 178.11 | 0.56 | 0.32 | 177.18 | 178.82 | 176.65 | 645512 |
| 1727908800 | 177.55 | -0.24 | -0.13 | 177.34 | 177.795 | 176.48 | 481811 |
| 1727822400 | 177.79 | -1.03 | -0.58 | 177.94 | 178.88 | 177.18 | 1190164 |
| 1727736000 | 178.82 | 1.48 | 0.83 | 177.49 | 178.95 | 176.68 | 1247870 |
| 1727476800 | 177.34 | -1.18 | -0.66 | 178.64 | 179.085 | 177.22 | 1166570 |
| 1727390400 | 178.52 | -1.98 | -1.10 | 181.27 | 182 | 178.5 | 977648 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
