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 | 9.065 | 5.07658275698 | 178.565 | 188.71 | 177.02 | 2546748 | 184.79637845 | CS |
| 4 | 15.775 | 9.17924994908 | 171.855 | 199.415 | 171.74 | 2096351 | 186.91661046 | CS |
| 12 | 32.67 | 21.0828600929 | 154.96 | 199.415 | 125.33 | 2058758 | 160.10598977 | CS |
| 26 | 39.115 | 26.3374069959 | 148.515 | 199.415 | 125.33 | 1808413 | 151.59795764 | CS |
| 52 | 86.035 | 84.684285644 | 101.595 | 199.415 | 95.765 | 1422674 | 145.28785874 | CS |
| 156 | 103.15 | 122.099905303 | 84.48 | 199.415 | 50.79 | 1261668 | 97.1486444 | CS |
| 260 | 150.635 | 407.176645493 | 36.995 | 199.415 | 13.005 | 1245245 | 82.04140305 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 187.63 | -0.1 | -0.05 | 186.4 | 188.71 | 186.045 | 1227176 |
| 1735077840 | 187.73 | 1.21 | 0.65 | 186.55 | 188.43 | 185.79 | 586883 |
| 1734997200 | 186.52 | 2.84 | 1.55 | 183.72 | 187.25 | 182.21 | 1460675 |
| 1734738000 | 183.68 | 4.09 | 2.28 | 178.565 | 186.11 | 177.02 | 6912258 |
| 1734651600 | 179.59 | -6.48 | -3.48 | 184.95 | 186.42 | 178.65 | 3477595 |
| 1734565200 | 186.07 | -12.14 | -6.12 | 196.37 | 196.91 | 185.49 | 2199986 |
| 1734478800 | 198.21 | 4.18 | 2.15 | 194.12 | 199.415 | 191.97 | 3317915 |
| 1734392400 | 194.03 | -1.6 | -0.82 | 192.878 | 197.09 | 192.878 | 1841001 |
| 1734133200 | 195.63 | 4.25 | 2.22 | 193.95 | 198.7 | 191.5303 | 2228686 |
| 1734046800 | 191.38 | 0.81 | 0.43 | 190.45 | 192.07 | 186.8 | 1151335 |
| 1733960400 | 190.57 | 3.82 | 2.05 | 189.16 | 192.33 | 187.21 | 1861956 |
| 1733874000 | 186.75 | -3.41 | -1.79 | 188.87 | 189.52 | 185.8201 | 1696873 |
| 1733787600 | 190.16 | 1.34 | 0.71 | 188.915 | 192.826 | 188.915 | 2213029 |
| 1733528400 | 188.82 | 5.89 | 3.22 | 186.235 | 190.08 | 185.4 | 1547329 |
| 1733442000 | 182.93 | -4.06 | -2.17 | 184.54 | 186.86 | 181.57 | 1406155 |
| 1733355600 | 186.99 | 5 | 2.75 | 183.19 | 187.38 | 182.07 | 2235276 |
| 1733269200 | 181.99 | 4.61 | 2.60 | 179.13 | 182.56 | 177.39 | 2108710 |
| 1733182800 | 177.38 | 5.36 | 3.12 | 172.7 | 179.15 | 172.7 | 1516286 |
| 1732917840 | 172.02 | 0.63 | 0.37 | 171.855 | 175.45 | 171.74 | 841539 |
| 1732750800 | 171.39 | -2.61 | -1.50 | 172.68 | 174 | 171.14 | 2035896 |
| 1732664400 | 174 | -3.85 | -2.16 | 175.25 | 177.09 | 173.035 | 1731240 |
| 1732578000 | 177.85 | 5.87 | 3.41 | 175 | 181.36 | 174.025 | 3810738 |
| 1732318800 | 171.98 | -0.51 | -0.30 | 173.985 | 174.99 | 169.99 | 2414703 |
| 1732232400 | 172.49 | -2.55 | -1.46 | 174.3 | 174.9699 | 169.4 | 3208886 |
| 1732146000 | 175.04 | 37.8 | 27.54 | 172.02 | 181.4245 | 167 | 8425383 |
| 1732059600 | 137.24 | 3.35 | 2.50 | 133.8 | 138.36 | 132.91 | 4066663 |
| 1731973200 | 133.88999 | 3.24 | 2.48 | 132.16999 | 135.38 | 130.44999 | 2743737 |
| 1731714000 | 130.65 | -0.17 | -0.13 | 130.8 | 131.59 | 129.36 | 1874963 |
| 1731627600 | 130.82 | 1.31 | 1.01 | 130.41 | 131.53 | 128.81 | 1849658 |
| 1731541200 | 129.51 | 0.38 | 0.29 | 130.4375 | 132.1 | 128.37 | 1984269 |
| 1731454800 | 129.13 | -0.71 | -0.55 | 131.13999 | 133.26 | 128.41999 | 1774140 |
| 1731368400 | 129.84 | 0.04 | 0.03 | 130.75 | 131.44 | 129.33 | 2287241 |
| 1731109200 | 129.8 | -4.11 | -3.07 | 134.22 | 134.74 | 129.435 | 1662980 |
| 1731022800 | 133.91 | 4.44 | 3.43 | 129.495 | 134.6899 | 129.19 | 2470263 |
| 1730936400 | 129.47 | -5.36 | -3.98 | 126.97 | 130.15 | 125.33 | 4613594 |
| 1730850000 | 134.83 | -0.38 | -0.28 | 132.83 | 135.16999 | 132.16 | 1411016 |
| 1730763600 | 135.21 | 3.01 | 2.28 | 132.19999 | 139.25 | 132.19999 | 1373681 |
| 1730500800 | 132.19999 | -1.93 | -1.44 | 134.56 | 136.25 | 131.86 | 1561156 |
| 1730414400 | 134.13 | 1.7 | 1.28 | 132.185 | 134.99 | 131.02 | 1605114 |
| 1730328000 | 132.43 | -0.04 | -0.03 | 129.55 | 134.94 | 129.31 | 1611487 |
| 1730241600 | 132.47 | -0.03 | -0.02 | 129.01 | 133.61 | 128.07 | 2292721 |
| 1730155200 | 132.5 | -2.26 | -1.68 | 136.6 | 136.77 | 132.22 | 1726320 |
| 1729896000 | 134.76 | -2.76 | -2.01 | 139.22 | 139.31 | 134.46 | 1617346 |
| 1729809600 | 137.52 | -0.85 | -0.61 | 139.3 | 139.36 | 136.77 | 824240 |
| 1729723200 | 138.37 | -1.53 | -1.09 | 139.88999 | 141.85 | 137.47999 | 1623508 |
| 1729636800 | 139.9 | 0.14 | 0.10 | 137.66 | 140.21 | 134.975 | 1967704 |
| 1729550400 | 139.76 | -4.27 | -2.96 | 144.22 | 144.8 | 139.6 | 1615893 |
| 1729291200 | 144.03 | 1.64 | 1.15 | 143.1 | 144.08 | 141.29 | 1005851 |
| 1729204800 | 142.38999 | -8.54 | -5.66 | 150.65 | 150.65 | 142.36 | 1420605 |
| 1729118400 | 150.93 | 2.81 | 1.90 | 149.16 | 152.15 | 147.97 | 975385 |
| 1729032000 | 148.12 | 2 | 1.37 | 146.44 | 151.61 | 145.69999 | 1638698 |
| 1728945600 | 146.12 | 1.77 | 1.23 | 144.12 | 147.57 | 143.44999 | 972855 |
| 1728686400 | 144.35 | 2.61 | 1.84 | 141.41999 | 145.6 | 141.41999 | 1386168 |
| 1728600000 | 141.74 | -2.96 | -2.05 | 142.54499 | 142.97999 | 140.61 | 1447435 |
| 1728513600 | 144.69999 | -4.83 | -3.23 | 149.91 | 149.91 | 144.07 | 1075810 |
| 1728427200 | 149.53 | -0.09 | -0.06 | 149.37 | 151.83 | 148.47999 | 1013853 |
| 1728340800 | 149.62 | -1.87 | -1.23 | 150.19 | 150.69999 | 147.65 | 1289931 |
| 1728081600 | 151.49 | -0.65 | -0.43 | 154.96 | 155.12 | 148.93 | 1166175 |
| 1727995200 | 152.13999 | -0.38 | -0.25 | 151.47999 | 152.9 | 150.41 | 924041 |
| 1727908800 | 152.52 | 1.48 | 0.98 | 150.32 | 153.28 | 149.68 | 868756 |
| 1727822400 | 151.04 | -3.88 | -2.50 | 154.01 | 155.69 | 148.04 | 1556643 |
| 1727735520 | 154.91999 | 0.57 | 0.37 | 153.56 | 155.84 | 153.345 | 1431258 |
| 1727476800 | 154.35 | 3.1 | 2.05 | 152.5 | 156.44999 | 151.58 | 1055706 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
