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 | 1.39 | 0.73900792174 | 188.09 | 193.28 | 184 | 57081 | 188.86273366 | CS |
| 4 | 10.73 | 6.0027972028 | 178.75 | 195.55 | 175.2 | 46135 | 188.09300409 | CS |
| 12 | 32.28 | 20.534351145 | 157.2 | 195.55 | 156.43 | 43614 | 180.59859829 | CS |
| 26 | 27.48 | 16.962962963 | 162 | 195.55 | 150.25 | 41717 | 171.13856041 | CS |
| 52 | 83.89 | 79.4488114405 | 105.59 | 195.55 | 101.34 | 37639 | 151.89656503 | CS |
| 156 | 28.47 | 17.6821315446 | 161.01 | 218.35 | 87 | 53417 | 141.16391783 | CS |
| 260 | 136.15 | 255.297206075 | 53.33 | 218.35 | 21.08 | 63664 | 107.4429609 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351600 | 191.87 | 4.35 | 2.32 | 187.06 | 193.28 | 185.86 | 64404 |
| 1719265200 | 187.52 | -0.78 | -0.41 | 189.01 | 190.14 | 184.87 | 54445 |
| 1719006000 | 188.3 | 1.31 | 0.70 | 186.99 | 192 | 184 | 98690 |
| 1718919600 | 186.99 | -2.47 | -1.30 | 188.84 | 190.34 | 186.05 | 42742 |
| 1718833200 | 189.46 | 2.2 | 1.17 | 188.09 | 190 | 187.24 | 25124 |
| 1718746800 | 187.26 | -1.4 | -0.74 | 185.77 | 188.87 | 185.02 | 40952 |
| 1718660400 | 188.66 | -3.37 | -1.75 | 190.51 | 192.05 | 187.99 | 33174 |
| 1718401200 | 192.03 | 6.14 | 3.30 | 185.64 | 192.5 | 184.75 | 50464 |
| 1718314800 | 185.89 | -3.68 | -1.94 | 188.9 | 189.51 | 185.58 | 31118 |
| 1718228400 | 189.57 | -0.02 | -0.01 | 190 | 192.09 | 189.57 | 35201 |
| 1718142000 | 189.59 | -2.42 | -1.26 | 191.59 | 191.59 | 188.64 | 31099 |
| 1718055600 | 192.01 | -1 | -0.52 | 190.95 | 195.55 | 190.95 | 45533 |
| 1717796400 | 193.01 | -0.03 | -0.02 | 191.5 | 193.72 | 188.35 | 55897 |
| 1717710000 | 193.04 | 6.45 | 3.46 | 187.04 | 193.2 | 186.75 | 57214 |
| 1717623600 | 186.59 | 1.13 | 0.61 | 188 | 190.5 | 186 | 77970 |
| 1717537200 | 185.46 | -0.86 | -0.46 | 186.18 | 187.1 | 184.49 | 24841 |
| 1717450800 | 186.32 | 3.78 | 2.07 | 185.1 | 187.71 | 184 | 48319 |
| 1717191600 | 182.54 | 2.49 | 1.38 | 181 | 183 | 179.49 | 40517 |
| 1717105200 | 180.05 | 4.1 | 2.33 | 176.17 | 180.05 | 176.17 | 27599 |
| 1717018800 | 175.95 | -2.62 | -1.47 | 178.75 | 178.75 | 175.2 | 37392 |
| 1716932400 | 178.57 | 0.46 | 0.26 | 179.1 | 179.5 | 177.3 | 28010 |
| 1716846000 | 178.11 | 2.51 | 1.43 | 175.48 | 178.11 | 175.1 | 16235 |
| 1716586800 | 175.6 | 3.66 | 2.13 | 173.5 | 176.12 | 172.7 | 24316 |
| 1716500400 | 171.94 | -0.4 | -0.23 | 172.52 | 174.14 | 170.83 | 17733 |
| 1716414000 | 172.34 | -2.57 | -1.47 | 174.57 | 174.95 | 172.1 | 30023 |
| 1716327600 | 174.91 | -1.29 | -0.73 | 175.04 | 175.42 | 173 | 31353 |
| 1715982000 | 176.2 | 1.55 | 0.89 | 175.01 | 177 | 173.72 | 33188 |
| 1715895600 | 174.65 | -3.05 | -1.72 | 178.01 | 178.53 | 174.5 | 22196 |
| 1715809200 | 177.7 | 1.76 | 1.00 | 176.33 | 178.48 | 175.85 | 20264 |
| 1715722800 | 175.94 | -2.13 | -1.20 | 179.18 | 179.18 | 175.01 | 28656 |
| 1715636400 | 178.07 | -0.18 | -0.10 | 178.15 | 180.58 | 177.69 | 19710 |
| 1715377200 | 178.25 | -0.88 | -0.49 | 179.52 | 183.76 | 178 | 47838 |
| 1715290800 | 179.13 | -11.47 | -6.02 | 192.08 | 192.08 | 178.54 | 120034 |
| 1715204400 | 190.6 | 6.07 | 3.29 | 184.45 | 191 | 172.15 | 175384 |
| 1715118000 | 184.53 | -0.1 | -0.05 | 185 | 186.87 | 183.82 | 34977 |
| 1715031600 | 184.63 | 3.03 | 1.67 | 181.63 | 184.63 | 180.9 | 32641 |
| 1714772400 | 181.6 | -0.11 | -0.06 | 182.65 | 184.24 | 180.85 | 22989 |
| 1714686000 | 181.71 | 2.99 | 1.67 | 180.84 | 182.18 | 178.17 | 40328 |
| 1714599600 | 178.72 | 2.68 | 1.52 | 175 | 180.51 | 173.5 | 50298 |
| 1714513200 | 176.04 | -4.46 | -2.47 | 180.28 | 180.55 | 175.83 | 68389 |
| 1714426800 | 180.5 | 3.6 | 2.04 | 178.17 | 180.5 | 178.17 | 37459 |
| 1714167600 | 176.9 | 0.9 | 0.51 | 177 | 179.23 | 176.8 | 36899 |
| 1714081200 | 176 | 1.07 | 0.61 | 172.93 | 176.27 | 172 | 21047 |
| 1713994800 | 174.93 | -0.16 | -0.09 | 174.04 | 176.1 | 173.66 | 23312 |
| 1713908400 | 175.09 | -0.23 | -0.13 | 172.45 | 176.8 | 172.45 | 31949 |
| 1713822000 | 175.32 | 1.89 | 1.09 | 171.34 | 175.81 | 170 | 55027 |
| 1713562800 | 173.43 | 1.44 | 0.84 | 171 | 173.5 | 170.16 | 87782 |
| 1713476400 | 171.99 | -1.82 | -1.05 | 173.51 | 175 | 170.5 | 34073 |
| 1713390000 | 173.81 | 10.26 | 6.27 | 168.88 | 176.27 | 168.88 | 94315 |
| 1713303600 | 163.55 | -1.72 | -1.04 | 164.38999 | 165.44 | 163 | 28269 |
| 1713217200 | 165.27 | -4.73 | -2.78 | 171.28 | 172.88 | 164 | 30593 |
| 1712958000 | 170 | -6.25 | -3.55 | 174.66 | 175.05 | 168.5 | 35299 |
| 1712871600 | 176.25 | 3.97 | 2.30 | 172.47 | 176.34 | 170 | 37060 |
| 1712785200 | 172.28 | 0.99 | 0.58 | 167.78 | 173.45 | 167.32 | 42709 |
| 1712698800 | 171.29 | 2.29 | 1.36 | 169 | 171.5 | 165.97 | 39240 |
| 1712612400 | 169 | 7.1 | 4.39 | 162.97999 | 169.1 | 161.74 | 55080 |
| 1712353200 | 161.9 | 2.84 | 1.79 | 159.07 | 162.02 | 158.29 | 14927 |
| 1712266800 | 159.06 | 0.32 | 0.20 | 159.8 | 162.74 | 158.5 | 49613 |
| 1712180400 | 158.74 | 1.55 | 0.99 | 157.19999 | 159.56 | 156.43 | 24579 |
| 1712094000 | 157.19 | -0.33 | -0.21 | 156.12 | 157.19 | 153.31 | 43508 |
| 1712007600 | 157.52 | -1.87 | -1.17 | 157.57 | 159.5 | 157.03 | 18623 |
| 1711662000 | 159.38999 | -1.16 | -0.72 | 159.22 | 161 | 157.93 | 25468 |
| 1711575600 | 160.55 | 2.57 | 1.63 | 158.19 | 160.55 | 157 | 27061 |
| 1711489200 | 157.97999 | -2.26 | -1.41 | 159.88999 | 161.07 | 157.94 | 47448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
