News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.13 | 1.20386593568 | 176.93 | 180.9 | 176.49 | 4326 | 177.87767548 | SP |
| 4 | 10.51 | 6.2355384159 | 168.55 | 180.9 | 166.55 | 5494 | 174.3567977 | SP |
| 12 | 14.17 | 8.59360785979 | 164.89 | 180.9 | 161.5874 | 6000 | 169.70992039 | SP |
| 26 | 12.78 | 7.68583112822 | 166.28 | 180.9 | 151.35 | 6801 | 164.9228798 | SP |
| 52 | 16.95 | 10.4558633027 | 162.11 | 180.9 | 142.51 | 8714 | 160.86097057 | SP |
| 156 | -29.14 | -13.9961575408 | 208.2 | 223.19 | 131.115 | 13547 | 164.94904516 | SP |
| 260 | 53.41 | 42.5069637883 | 125.65 | 223.19 | 112.03 | 16044 | 160.34477247 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 179.06 | 1.29 | 0.73 | 177.57 | 179.825 | 177.57 | 4234 |
| 1721946900 | 177.77 | 0.51 | 0.29 | 177.81 | 180.9 | 177.77 | 10172 |
| 1721860500 | 177.262 | 0.65 | 0.37 | 175.83 | 177.88 | 175.83 | 2367 |
| 1721774100 | 176.61 | -1.49 | -0.83 | 178.12 | 178.12 | 176.49 | 2377 |
| 1721687700 | 178.095 | 2.34 | 1.33 | 176.93 | 178.095 | 176.5601 | 2892 |
| 1721428500 | 175.76 | 0.66 | 0.38 | 175.75 | 175.76 | 174.8 | 4624 |
| 1721342100 | 175.1 | -3.05 | -1.71 | 178 | 179.143 | 175.03 | 10894 |
| 1721255700 | 178.15 | -1.04 | -0.58 | 177.98 | 180 | 177.66 | 14258 |
| 1721169300 | 179.19 | 2.96 | 1.68 | 176.61 | 179.54 | 176.61 | 5647 |
| 1721082900 | 176.23 | -0.61 | -0.34 | 177.52 | 177.52 | 176 | 5989 |
| 1720823700 | 176.84 | 1 | 0.57 | 176.74 | 177.68 | 176.74 | 3771 |
| 1720737300 | 175.84 | 3.15 | 1.82 | 173.13 | 176.29 | 173.13 | 4032 |
| 1720650900 | 172.69 | 2.14 | 1.25 | 170.48 | 172.77 | 170.48 | 4862 |
| 1720564500 | 170.55 | 1.33 | 0.79 | 169.37 | 170.55 | 168.8 | 4240 |
| 1720478100 | 169.22 | 1 | 0.59 | 168.43 | 169.49 | 168.43 | 3327 |
| 1720218900 | 168.22 | 1.16 | 0.69 | 167.16999 | 168.46 | 167.16999 | 7246 |
| 1720040640 | 167.06 | -1.12 | -0.67 | 168.34 | 168.525 | 166.55 | 6868 |
| 1719959700 | 168.1808 | -0.25 | -0.15 | 167.93 | 168.439 | 167.60499 | 4334 |
| 1719873300 | 168.435 | -1.58 | -0.93 | 168.55 | 171.0243 | 168.07 | 4853 |
| 1719614100 | 170.01 | 0 | 0.00 | 170.01 | 170.01 | 170.01 | 0 |
| 1719527700 | 170.01 | -0.25 | -0.14 | 170.66 | 170.66 | 169.51 | 6147 |
| 1719441300 | 170.255 | -1.97 | -1.14 | 171.4 | 171.4 | 170.255 | 5799 |
| 1719354900 | 172.22 | -0.26 | -0.15 | 173.18 | 173.49 | 172.03 | 21314 |
| 1719268500 | 172.48 | 4.23 | 2.51 | 170.99 | 172.9669 | 170.94 | 14729 |
| 1719009300 | 168.25 | 1.63 | 0.98 | 168.89 | 169.3 | 168.143 | 5679 |
| 1718922900 | 166.62 | 2.19 | 1.33 | 164.83 | 166.62 | 163.78 | 8747 |
| 1718750100 | 164.43 | -1.43 | -0.86 | 166.44999 | 166.44999 | 164.43 | 4153 |
| 1718663700 | 165.86 | -0.99 | -0.59 | 166.25 | 166.56 | 165.43 | 7292 |
| 1718404500 | 166.85 | -0.62 | -0.37 | 166.41 | 166.97999 | 166.02 | 4077 |
| 1718318100 | 167.465 | -0.73 | -0.43 | 167.8 | 167.8 | 167.01 | 7138 |
| 1718231700 | 168.19 | 0.83 | 0.50 | 169.07 | 169.07 | 167.49 | 8932 |
| 1718145300 | 167.36 | -0.39 | -0.23 | 167.75 | 167.83 | 166.3303 | 8667 |
| 1718058900 | 167.74959 | -0.46 | -0.27 | 167.63 | 167.7703 | 166.69 | 4831 |
| 1717799700 | 168.2075 | -0.77 | -0.45 | 168.39 | 168.8497 | 167.32 | 3825 |
| 1717713300 | 168.9755 | -0.31 | -0.19 | 169.76 | 170 | 168.94 | 5509 |
| 1717626900 | 169.29 | 3.25 | 1.96 | 166.51 | 169.33 | 166.51 | 3465 |
| 1717540500 | 166.04 | -0.39 | -0.23 | 166.06 | 166.44 | 165.915 | 2501 |
| 1717454100 | 166.43 | 1.84 | 1.12 | 165.04 | 167.58 | 164.75 | 2977 |
| 1717194900 | 164.59 | 0.77 | 0.47 | 163.63999 | 165.37 | 163.6111 | 3247 |
| 1717108500 | 163.82 | 1.46 | 0.90 | 162.82 | 163.9685 | 161.5874 | 3819 |
| 1717022100 | 162.36 | -2.08 | -1.26 | 163.13 | 163.13 | 161.7775 | 5144 |
| 1716935700 | 164.44 | -3.61 | -2.15 | 167.26 | 167.26 | 163.6508 | 8032 |
| 1716590100 | 168.05 | 0.05 | 0.03 | 167.99 | 168.58 | 167.675 | 3956 |
| 1716503700 | 168 | -1.81 | -1.07 | 169.72 | 169.72 | 167.305 | 6478 |
| 1716417300 | 169.81 | 1.69 | 1.01 | 167.78 | 170.33 | 167.78 | 7461 |
| 1716330900 | 168.12 | -0.48 | -0.28 | 168.05 | 168.1499 | 167.5297 | 3353 |
| 1716244500 | 168.6 | 0.61 | 0.36 | 167.83 | 168.88 | 167.83 | 3362 |
| 1715985300 | 167.99 | -0.55 | -0.33 | 168.3 | 168.3 | 167.1172 | 3961 |
| 1715898900 | 168.54 | -0.11 | -0.07 | 168.48 | 168.7175 | 167.26 | 4194 |
| 1715812500 | 168.65 | 2.26 | 1.36 | 167.08 | 169 | 167.08 | 7010 |
| 1715726100 | 166.38999 | 1.13 | 0.69 | 165.38 | 166.5 | 165.38 | 15784 |
| 1715639700 | 165.255 | 1.19 | 0.73 | 164.22999 | 165.94 | 164.22999 | 4940 |
| 1715380500 | 164.06 | -0.56 | -0.34 | 165.24 | 165.28 | 163.8843 | 3576 |
| 1715294100 | 164.62 | 1.14 | 0.70 | 163.47999 | 164.62 | 163.3882 | 2691 |
| 1715207700 | 163.47999 | -0.36 | -0.22 | 163.49 | 164.29499 | 163.241 | 3423 |
| 1715121300 | 163.84 | 0.05 | 0.03 | 164.16999 | 164.16999 | 163.275 | 10392 |
| 1715034900 | 163.79 | -0.39 | -0.24 | 164.88999 | 164.88999 | 162.5 | 6261 |
| 1714775700 | 164.18 | 3.62 | 2.25 | 164.9 | 164.9 | 163.7148 | 4258 |
| 1714689300 | 160.56 | 1.92 | 1.21 | 160.24 | 161.3023 | 158.65 | 4227 |
| 1714602900 | 158.63999 | 2.6 | 1.67 | 156.19999 | 160 | 155.68 | 4160 |
| 1714516500 | 156.04 | -1.53 | -0.97 | 156.69999 | 157.27 | 156.04 | 3300 |
| 1714430100 | 157.57 | 1.98 | 1.27 | 155.61 | 157.7571 | 155.61 | 2489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
