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 | 8 | 4.63177396943 | 172.72 | 180.9 | 168.98 | 880 | 174.49417448 | DR |
| 4 | 11.4 | 6.73281360737 | 169.32 | 186.3 | 155 | 542 | 174.6466506 | DR |
| 12 | 30.92 | 20.6408544726 | 149.8 | 186.3 | 137.13 | 346 | 165.16818662 | DR |
| 26 | 54.76 | 43.4741187679 | 125.96 | 186.3 | 118.25 | 863 | 144.88559325 | DR |
| 52 | 99.13 | 121.497732565 | 81.59 | 186.3 | 79.52 | 556 | 137.91810733 | DR |
| 156 | 109.29715035 | 153.028268804 | 71.42284965 | 186.3 | 43.547575 | 280 | 121.07281383 | DR |
| 260 | 167.8537197 | 1304.60176357 | 12.8662803 | 186.3 | 12.8662803 | 235 | 117.30921114 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570140 | 180.54 | 5.68 | 3.25 | 178.42 | 180.54 | 178.42 | 176 |
| 1732310940 | 174.86 | 1.41 | 0.81 | 175.63 | 177.14 | 174.59 | 2513 |
| 1732224600 | 173.45 | 3.96 | 2.34 | 170.78 | 174.42 | 170.78 | 548 |
| 1732051800 | 169.49 | -1.7 | -0.99 | 172.72 | 172.72 | 168.98 | 282 |
| 1731965340 | 171.19 | -4.31 | -2.46 | 171.84 | 173.23 | 171.19 | 457 |
| 1731619800 | 175.5 | -1.92 | -1.08 | 174.78 | 175.5 | 174.78 | 177 |
| 1731533400 | 177.42 | 7.42 | 4.36 | 178.8 | 180.42 | 176.69 | 563 |
| 1731446940 | 170 | -14.68 | -7.95 | 179.9 | 179.9 | 163 | 235 |
| 1731360540 | 184.68 | 5.84 | 3.27 | 181.08 | 186.3 | 181.08 | 914 |
| 1731101400 | 178.84 | 3.34 | 1.90 | 179 | 181.5 | 170.04 | 790 |
| 1731014940 | 175.5 | -3.22 | -1.80 | 176.22 | 176.94 | 174.44 | 1167 |
| 1730928600 | 178.72 | 15.37 | 9.41 | 179.49 | 179.49 | 178.08 | 257 |
| 1730842200 | 163.35 | 8.35 | 5.39 | 163.03 | 163.4 | 162.72 | 80 |
| 1730755800 | 155 | -12.05 | -7.21 | 161.9 | 161.9 | 155 | 127 |
| 1730496600 | 167.05 | -2.61 | -1.54 | 169.15 | 169.15 | 167.05 | 792 |
| 1730410200 | 169.66 | 1.02 | 0.60 | 166.94999 | 169.66 | 166.94999 | 543 |
| 1730323800 | 168.64 | 1.19 | 0.71 | 167.44999 | 168.64 | 167.44999 | 24 |
| 1730237340 | 167.44999 | -0.51 | -0.30 | 169.32 | 169.32 | 166.18 | 106 |
| 1730151000 | 167.96 | 1.49 | 0.90 | 168.46 | 168.81 | 167.11 | 413 |
| 1729891800 | 166.47 | -0.47 | -0.28 | 165.91999 | 166.6 | 164.56 | 1209 |
| 1729805400 | 166.94 | -2.38 | -1.41 | 167.62 | 168.64 | 165.24 | 104 |
| 1729719000 | 169.32 | -4.76 | -2.73 | 171.56 | 173.06 | 168.98 | 196 |
| 1729632600 | 174.08 | 4.08 | 2.40 | 168.5 | 175.78 | 168.5 | 103 |
| 1729546140 | 170 | -0.51 | -0.30 | 169.15 | 170 | 169.15 | 168 |
| 1729287000 | 170.51 | 0.85 | 0.50 | 169.66 | 170.85 | 169.66 | 574 |
| 1729200540 | 169.66 | -0.29 | -0.17 | 169.66 | 169.66 | 169.66 | 231 |
| 1729114140 | 169.95 | 0.46 | 0.27 | 171.19 | 174.25 | 169.95 | 293 |
| 1729027740 | 169.49 | 1.97 | 1.18 | 169.07 | 171.02 | 169.07 | 603 |
| 1728941340 | 167.52 | 4.48 | 2.75 | 164.32 | 167.52 | 164.07 | 199 |
| 1728682200 | 163.04 | 3.11 | 1.94 | 164.63 | 164.63 | 163.04 | 29 |
| 1728595740 | 159.93 | -1.68 | -1.04 | 161.61 | 161.61 | 159.58 | 116 |
| 1728509400 | 161.61 | 4.1 | 2.60 | 160 | 161.62 | 160 | 63 |
| 1728422940 | 157.51 | 1.21 | 0.77 | 158 | 158.18 | 157.51 | 61 |
| 1728336600 | 156.3 | 2.61 | 1.70 | 156.5 | 156.5 | 155.74 | 92 |
| 1728077400 | 153.69 | -0.06 | -0.04 | 153.75 | 154.94999 | 152.84 | 80 |
| 1727991000 | 153.75 | -1.3 | -0.84 | 154.65 | 154.65 | 153.75 | 69 |
| 1727904540 | 155.05 | -3.03 | -1.92 | 155.99 | 155.99 | 155.05 | 47 |
| 1727818200 | 158.08 | 2.09 | 1.34 | 156 | 159.04 | 156 | 64 |
| 1727731800 | 155.99 | -2.01 | -1.27 | 155.99 | 155.99 | 155.99 | 6 |
| 1727472600 | 158 | 2.75 | 1.77 | 157 | 158.4 | 157 | 67 |
| 1727386140 | 155.25 | -1.71 | -1.09 | 158 | 158 | 155.25 | 338 |
| 1727299740 | 156.96 | -0.16 | -0.10 | 159.19999 | 159.19999 | 156.52 | 137 |
| 1727213400 | 157.12 | -1.28 | -0.81 | 156.19999 | 157.12 | 156 | 162 |
| 1727127000 | 158.4 | 3 | 1.93 | 159 | 159 | 158.25 | 30 |
| 1726867800 | 155.4 | 0.9 | 0.58 | 155.25 | 156.3 | 154 | 94 |
| 1726781400 | 154.5 | 1.8 | 1.18 | 154.19999 | 154.5 | 153.41 | 80 |
| 1726695000 | 152.69999 | 2.25 | 1.50 | 150.9 | 153 | 150.9 | 43 |
| 1726608600 | 150.44999 | 4.5 | 3.08 | 147.6 | 150.6 | 147.6 | 1579 |
| 1726522200 | 145.94999 | 0.49 | 0.34 | 145.94999 | 145.94999 | 145.94999 | 37 |
| 1726263000 | 145.46 | 2.24 | 1.56 | 146.02 | 146.02 | 145.46 | 75 |
| 1726176540 | 143.22 | 0.02 | 0.01 | 142 | 144.62 | 142 | 736 |
| 1726090140 | 143.19999 | 2.64 | 1.88 | 139.16 | 143.19999 | 138 | 1545 |
| 1726003740 | 140.56 | 1.96 | 1.41 | 139.91999 | 141.68 | 139.86 | 92 |
| 1725917400 | 138.6 | 1.44 | 1.05 | 139.72 | 139.72 | 138.6 | 38 |
| 1725658200 | 137.16 | -2.14 | -1.54 | 139.3 | 140 | 137.13 | 234 |
| 1725571800 | 139.3 | -1.96 | -1.39 | 138.5 | 139.3 | 138.5 | 98 |
| 1725485400 | 141.26 | 0.06 | 0.04 | 142.38 | 142.38 | 140.97999 | 76 |
| 1725399000 | 141.19999 | -9.05 | -6.02 | 149.8 | 149.8 | 141.19999 | 130 |
| 1725312600 | 150.25 | 0.45 | 0.30 | 150.26 | 150.26 | 150.25 | 50 |
| 1725053400 | 149.8 | 2.8 | 1.90 | 148.1 | 149.8 | 148.1 | 31164 |
| 1724967000 | 147 | 2.8 | 1.94 | 146.86 | 147.69999 | 146.86 | 117 |
| 1724880600 | 144.19999 | -1.44 | -0.99 | 144.76 | 144.76 | 144.19999 | 53 |
| 1724794140 | 145.63999 | -0.61 | -0.42 | 145.94999 | 145.94999 | 145.63999 | 23 |
| 1724707740 | 146.25 | 0.37 | 0.25 | 145.88 | 148.5 | 145.88 | 145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
