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 | -3.17 | -1.86602307511 | 169.88 | 172.53 | 162.35 | 250255 | 165.70872277 | CS |
| 4 | 3.04 | 1.85739597972 | 163.67 | 174.01 | 161.41 | 186972 | 166.91666069 | CS |
| 12 | 27.6 | 19.8404140608 | 139.11 | 174.01 | 135.04 | 142194 | 159.0964417 | CS |
| 26 | 37.71 | 29.2325581395 | 129 | 174.01 | 126.16 | 122158 | 148.32426394 | CS |
| 52 | 56.65 | 51.4719244049 | 110.06 | 174.01 | 105.8 | 113443 | 137.10326149 | CS |
| 156 | 62.9 | 60.5914651768 | 103.81 | 174.01 | 72.94 | 143573 | 105.15392156 | CS |
| 260 | 110.03 | 194.124911785 | 56.68 | 174.01 | 38.65 | 146977 | 92.11180503 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 166.71 | 1.93 | 1.17 | 164.81 | 166.76 | 164.8 | 63051 |
| 1734993600 | 164.78 | 0.28 | 0.17 | 164.19999 | 165.07 | 163.25 | 148895 |
| 1734734400 | 164.5 | 0.55 | 0.34 | 163.24 | 166.07 | 162.35 | 450553 |
| 1734648000 | 163.94999 | -2.03 | -1.22 | 166.69999 | 167.56 | 163.85 | 231730 |
| 1734561600 | 165.97999 | -4.77 | -2.79 | 170.75 | 172.53 | 165.85 | 215388 |
| 1734475200 | 170.75 | 0.65 | 0.38 | 169.88 | 172 | 169.72 | 204709 |
| 1734388800 | 170.1 | -0.47 | -0.28 | 171.12 | 172.13 | 169.65 | 139235 |
| 1734129600 | 170.57 | -2.09 | -1.21 | 173.05 | 174.01 | 169.42 | 153759 |
| 1734043200 | 172.66 | 2.94 | 1.73 | 170.1 | 172.79 | 170.1 | 130627 |
| 1733956800 | 169.72 | 0.09 | 0.05 | 169.95 | 171.08 | 168.85 | 141471 |
| 1733870400 | 169.63 | -0.53 | -0.31 | 169.84 | 170.98 | 168.79 | 160362 |
| 1733784000 | 170.16 | -1.64 | -0.95 | 171.44 | 173.29 | 170.02 | 140858 |
| 1733524800 | 171.8 | 5.26 | 3.16 | 165.13 | 172.35 | 165.13 | 189799 |
| 1733438400 | 166.54 | -2.12 | -1.26 | 168.43 | 168.69 | 166.51 | 164591 |
| 1733352000 | 168.66 | 5.58 | 3.42 | 166.93 | 172 | 165.16 | 339254 |
| 1733265600 | 163.08 | 0.26 | 0.16 | 162.66999 | 163.41 | 161.88 | 230009 |
| 1733179200 | 162.82 | -2.28 | -1.38 | 165.02 | 165.02 | 161.41 | 184052 |
| 1732920000 | 165.1 | 0.36 | 0.22 | 165.69999 | 166.38 | 163.41 | 152426 |
| 1732833600 | 164.74 | 1.65 | 1.01 | 164.07 | 165.52 | 164.06 | 45731 |
| 1732747200 | 163.09 | -1.63 | -0.99 | 164.72 | 165.77 | 162.84 | 172722 |
| 1732660800 | 164.72 | 1.21 | 0.74 | 163.66999 | 165.57 | 163.46 | 143276 |
| 1732574400 | 163.51 | 1.28 | 0.79 | 163.04 | 164.91999 | 162.83 | 639117 |
| 1732315200 | 162.22999 | 2.32 | 1.45 | 159.9 | 162.62 | 159.9 | 105109 |
| 1732228800 | 159.91 | 0.31 | 0.19 | 159.91999 | 160.57 | 158.59 | 88148 |
| 1732142400 | 159.6 | 0.91 | 0.57 | 159.63 | 160.06 | 157.49 | 145503 |
| 1732056000 | 158.69 | 0.85 | 0.54 | 156.74 | 159.22999 | 156.63 | 85690 |
| 1731969600 | 157.84 | 0.89 | 0.57 | 156.71 | 158.46 | 156.21 | 131042 |
| 1731710400 | 156.94999 | -0.46 | -0.29 | 156.49 | 157.65 | 156.08 | 165564 |
| 1731624000 | 157.41 | -5.07 | -3.12 | 162.07 | 162.16999 | 156.38 | 250100 |
| 1731537600 | 162.47999 | 1.77 | 1.10 | 159.63999 | 163.72 | 159.63999 | 168916 |
| 1731451200 | 160.71 | -0.51 | -0.32 | 160.71 | 162.32 | 159.66999 | 145266 |
| 1731364800 | 161.22 | 1.24 | 0.78 | 160.05 | 161.6 | 159.5 | 85246 |
| 1731105600 | 159.97999 | 2.83 | 1.80 | 157.5 | 160.71 | 157.5 | 102573 |
| 1731019200 | 157.15 | 0.5 | 0.32 | 158.31 | 158.37 | 155.56 | 131906 |
| 1730932800 | 156.65 | 7.41 | 4.97 | 152.16 | 157.36 | 152.08 | 139713 |
| 1730846400 | 149.24 | 0.02 | 0.01 | 149.15 | 150.8 | 148.84 | 82731 |
| 1730760000 | 149.22 | 0.75 | 0.51 | 148.24 | 149.27 | 147.31 | 134123 |
| 1730497200 | 148.47 | 3.82 | 2.64 | 144.65 | 148.96 | 144.32 | 101590 |
| 1730410800 | 144.65 | -3.31 | -2.24 | 147.21 | 147.21 | 143.3 | 135495 |
| 1730324400 | 147.96 | -1.48 | -0.99 | 147.88999 | 149.47 | 147.66999 | 97134 |
| 1730238000 | 149.44 | 2.9 | 1.98 | 146.5 | 149.46 | 146.08 | 81703 |
| 1730151600 | 146.54 | 1.92 | 1.33 | 145 | 146.57 | 145 | 79722 |
| 1729892400 | 144.62 | -0.28 | -0.19 | 146.05 | 146.16 | 143.88999 | 59285 |
| 1729806000 | 144.9 | -1.42 | -0.97 | 145.87 | 147.56 | 144.86 | 94913 |
| 1729719600 | 146.32 | -1.07 | -0.73 | 147.44999 | 147.63 | 145.66 | 57403 |
| 1729633200 | 147.38999 | 0.19 | 0.13 | 147.18 | 147.99 | 146.79 | 56394 |
| 1729546800 | 147.19999 | 0.16 | 0.11 | 146.82 | 147.4 | 145.84 | 91170 |
| 1729287600 | 147.04 | -0.66 | -0.45 | 147.71 | 148.19 | 146.66999 | 61863 |
| 1729201200 | 147.69999 | 1.79 | 1.23 | 147.18 | 148.71 | 146.35 | 74608 |
| 1729114800 | 145.91 | -2.09 | -1.41 | 147.57 | 147.57 | 145.56 | 119891 |
| 1729028400 | 148 | 2.54 | 1.75 | 145.66999 | 149.07 | 144.71 | 216244 |
| 1728682800 | 145.46 | 2.46 | 1.72 | 143.44 | 146.03 | 143.25 | 83628 |
| 1728596400 | 143 | -0.31 | -0.22 | 142.26 | 143.58 | 142.26 | 89379 |
| 1728510000 | 143.31 | 4.02 | 2.89 | 139.31 | 143.56 | 139.31 | 117529 |
| 1728423600 | 139.29 | 2.55 | 1.86 | 136.74 | 139.43 | 136.74 | 61149 |
| 1728337200 | 136.74 | -1.61 | -1.16 | 138.38 | 138.38 | 136.16 | 52794 |
| 1728078000 | 138.35 | 2.07 | 1.52 | 136.86 | 138.38999 | 136.27 | 64187 |
| 1727991600 | 136.28 | -1.02 | -0.74 | 137.09 | 137.34 | 135.04 | 84771 |
| 1727905200 | 137.3 | -0.36 | -0.26 | 137.56 | 138.66 | 137.02 | 81935 |
| 1727818800 | 137.66 | -1.51 | -1.08 | 139.11 | 139.11 | 135.91999 | 86491 |
| 1727732400 | 139.16999 | 1.18 | 0.86 | 137.85 | 139.35 | 136.55 | 193934 |
| 1727473200 | 137.99 | -3.36 | -2.38 | 141.35 | 141.35 | 137.85 | 114390 |
| 1727386800 | 141.35 | 3.41 | 2.47 | 139.72999 | 141.44999 | 139.01 | 119825 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
