News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.795 | 4.30960608155 | 180.875 | 189.78 | 178.99 | 6019797 | 185.30486723 | CS |
| 4 | 17.68 | 10.3397859524 | 170.99 | 189.78 | 160.59 | 4967236 | 175.2851524 | CS |
| 12 | 29.85 | 18.794862108 | 158.82 | 189.78 | 150.69 | 5052517 | 168.46325679 | CS |
| 26 | 49.30878232 | 35.381997331 | 139.36121768 | 189.78 | 133.99 | 6109530 | 161.47928356 | CS |
| 52 | 100.15895066 | 113.159827397 | 88.51104934 | 189.78 | 84.20238922 | 5699723 | 135.62804286 | CS |
| 156 | 124.69412736 | 194.908052387 | 63.97587264 | 189.78 | 37.33639154 | 6162536 | 84.01885064 | CS |
| 260 | 142.26895808 | 306.607248874 | 46.40104192 | 189.78 | 27.31232113 | 34791442 | 51.00319546 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 188.67 | 1.24 | 0.66 | 188.08 | 189.78 | 187.4 | 3971360 |
| 1726872000 | 187.43 | 1.27 | 0.68 | 185 | 187.84 | 184.32 | 9895255 |
| 1726785600 | 186.16 | 2.61 | 1.42 | 187.12 | 187.12 | 184.28 | 4869057 |
| 1726699200 | 183.55 | 3.22 | 1.79 | 181.2 | 185.7699 | 180.67 | 5582113 |
| 1726612800 | 180.33 | -1.11 | -0.61 | 180.875 | 181.76 | 178.99 | 5781201 |
| 1726526400 | 181.44 | 3.16 | 1.77 | 178.94 | 181.52 | 176.2634 | 6498706 |
| 1726267200 | 178.28 | 8.58 | 5.06 | 169.41 | 179.32 | 169.41 | 7155887 |
| 1726180800 | 169.7 | 3.35 | 2.01 | 166.745 | 170.9701 | 166.44 | 5083738 |
| 1726094400 | 166.35 | -0.63 | -0.38 | 166.3 | 166.72999 | 162.22999 | 4257619 |
| 1726008000 | 166.97999 | 1.63 | 0.99 | 167.6 | 167.6 | 164.25 | 3379391 |
| 1725921600 | 165.35 | 4.12 | 2.56 | 163.49 | 166.38 | 162.91 | 3715668 |
| 1725662400 | 161.22999 | -2.62 | -1.60 | 165.94999 | 166.035 | 160.59 | 3870711 |
| 1725576000 | 163.85 | -2.51 | -1.51 | 165.215 | 165.56 | 162.51 | 3038604 |
| 1725489600 | 166.36 | 2.15 | 1.31 | 163.44 | 166.62 | 163.4 | 4111912 |
| 1725403200 | 164.21 | -10.41 | -5.96 | 174.265 | 174.57 | 163.6 | 5924998 |
| 1725057600 | 174.62 | 1.04 | 0.60 | 173.97 | 174.82 | 171.77 | 5196765 |
| 1724971200 | 173.58 | 1.71 | 0.99 | 172.65 | 175.97 | 172.49 | 4261500 |
| 1724884800 | 171.87 | 0.88 | 0.51 | 171.16 | 173.17 | 170.29 | 4576994 |
| 1724798400 | 170.99 | -0.23 | -0.13 | 170.99 | 171.5 | 169.6 | 3206003 |
| 1724712000 | 171.22 | 0 | 0.00 | 171.41 | 171.925 | 169.581 | 3707297 |
| 1724452800 | 171.22 | 1.54 | 0.91 | 170.59 | 171.38 | 168.85 | 4056880 |
| 1724366400 | 169.68 | -1.52 | -0.89 | 171.74 | 171.98 | 168.771 | 2996387 |
| 1724280000 | 171.2 | 1.21 | 0.71 | 170.1 | 172.19 | 169.846 | 4506591 |
| 1724193600 | 169.99 | -0.94 | -0.55 | 170.91 | 170.91 | 169.185 | 2573516 |
| 1724107200 | 170.93 | 1.51 | 0.89 | 169.3 | 171 | 168.02 | 4505864 |
| 1723848000 | 169.42 | -0.52 | -0.31 | 170.03 | 170.28 | 168.86 | 3092557 |
| 1723761600 | 169.94 | 1.99 | 1.18 | 168.75 | 170.75 | 168.22 | 4162042 |
| 1723675200 | 167.95 | -0.01 | -0.01 | 168.42 | 169.18 | 165.62 | 4456095 |
| 1723588800 | 167.96 | 1.09 | 0.65 | 167.9 | 168.63 | 166.25 | 2850023 |
| 1723502400 | 166.87 | -0.26 | -0.16 | 167.15 | 168.78 | 164.62 | 3172498 |
| 1723243200 | 167.13 | 1.52 | 0.92 | 165.44999 | 167.88 | 164.57 | 2769422 |
| 1723156800 | 165.61 | 3.48 | 2.15 | 164.43 | 166.32919 | 163.56 | 3842145 |
| 1723070400 | 162.13 | -0.14 | -0.09 | 164.37 | 166.27 | 161.57 | 4304519 |
| 1722984000 | 162.27 | 3.91 | 2.47 | 159.99 | 165.44999 | 159.76 | 5056535 |
| 1722897600 | 158.36 | -1.92 | -1.20 | 151.22999 | 159.9 | 150.69 | 6555169 |
| 1722638400 | 160.28 | -9.47 | -5.58 | 165.5576 | 166.07499 | 158.36 | 7988378 |
| 1722552000 | 169.75 | -0.45 | -0.26 | 170.9 | 174.6999 | 168.215 | 6108510 |
| 1722465600 | 170.2 | 2.72 | 1.62 | 170.87 | 171.75 | 167.955 | 5565876 |
| 1722379200 | 167.47999 | -2.39 | -1.41 | 170.48 | 174.7299 | 167.27 | 5328055 |
| 1722292800 | 169.87 | 0.06 | 0.04 | 171.25 | 172.73 | 168.4 | 4885423 |
| 1722033600 | 169.81 | 5.14 | 3.12 | 167.13 | 172.62 | 166.11 | 7295361 |
| 1721947200 | 164.66999 | 2.37 | 1.46 | 163.3 | 168.2 | 161.91999 | 8612579 |
| 1721860800 | 162.3 | -9.7 | -5.64 | 171.435 | 172.13 | 162.05 | 6973528 |
| 1721774400 | 172 | 9.67 | 5.96 | 165.62 | 177.2 | 164.615 | 16425520 |
| 1721688000 | 162.33 | 3.2 | 2.01 | 159.93 | 162.94 | 159.77 | 4638707 |
| 1721428800 | 159.13 | 0.34 | 0.21 | 158.41 | 160.44 | 157.615 | 5135148 |
| 1721342400 | 158.79 | 2.13 | 1.36 | 157.37 | 160.4364 | 156.41999 | 5274198 |
| 1721256000 | 156.66 | -6.19 | -3.80 | 161.82 | 161.9524 | 156.51 | 5954944 |
| 1721169600 | 162.85 | 3.29 | 2.06 | 159.88 | 163.87 | 159.65 | 6496313 |
| 1721083200 | 159.56 | 0.55 | 0.35 | 160.6 | 160.75 | 158.6001 | 5382754 |
| 1720824000 | 159.01 | -2.91 | -1.80 | 161.91999 | 162.2999 | 158.8 | 5947327 |
| 1720737600 | 161.91999 | -3.78 | -2.28 | 165 | 165 | 161.79 | 4370288 |
| 1720651200 | 165.69999 | 2.57 | 1.58 | 163.47 | 165.99 | 162.54 | 3903744 |
| 1720564800 | 163.13 | -0.4 | -0.24 | 163.97999 | 165.58 | 163.03 | 3830003 |
| 1720478400 | 163.53 | 3.03 | 1.89 | 160.8 | 163.77869 | 160.65 | 3452288 |
| 1720219200 | 160.5 | -2.5 | -1.53 | 163.24 | 163.24 | 159.66 | 4667946 |
| 1720040640 | 163 | 1.55 | 0.96 | 161.21 | 164.49 | 161.21 | 2577256 |
| 1719960000 | 161.44999 | 2.48 | 1.56 | 158.82 | 162.94 | 158.25 | 5246824 |
| 1719873600 | 158.97 | 0 | 0.00 | 160.02 | 161.4 | 156.05 | 4433715 |
| 1719614400 | 158.97 | -1.53 | -0.95 | 160.26 | 161.62 | 157.9 | 8640759 |
| 1719528000 | 160.5 | -0.14 | -0.09 | 160.8 | 161.85 | 159.6 | 3339184 |
| 1719441600 | 160.63999 | 0.91 | 0.57 | 158.57 | 161.02 | 157.5174 | 3997505 |
| 1719355200 | 159.72999 | -0.81 | -0.50 | 159.31 | 163.65 | 158.41999 | 6841028 |
| 1719268800 | 160.54 | -3.7 | -2.25 | 164.1 | 164.755 | 159.19999 | 5517076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
