News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 0.152688406587 | 183.38 | 189.47 | 181.95 | 3564603 | 185.0547389 | CS |
| 4 | 8.66 | 4.94857142857 | 175 | 189.47 | 170.41 | 3247999 | 178.86231644 | CS |
| 12 | 16.26 | 9.71326164875 | 167.4 | 189.47 | 162.62 | 3574006 | 171.77674009 | CS |
| 26 | 10.99 | 6.3647419934 | 172.67 | 199.18 | 162.62 | 4457050 | 180.79057629 | CS |
| 52 | 44.31 | 31.7976318622 | 139.35 | 199.18 | 135.87 | 4271621 | 165.97981528 | CS |
| 156 | 42 | 29.6484540449 | 141.66 | 199.18 | 114.56 | 4683304 | 142.47684847 | CS |
| 260 | 33.5 | 22.3095364944 | 150.16 | 199.18 | 90.56 | 4873982 | 136.60298345 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 183.25 | -1.97 | -1.06 | 186.09 | 186.22 | 181.95 | 3551129 |
| 1721342400 | 185.22 | -2.23 | -1.19 | 186.64 | 189.47 | 185.1 | 3487446 |
| 1721256000 | 187.45 | 1.64 | 0.88 | 186.03 | 187.94 | 185.07 | 4120759 |
| 1721169600 | 185.81 | 2.93 | 1.60 | 184.67 | 186.6 | 184.51 | 3373547 |
| 1721083200 | 182.88 | 0.05 | 0.03 | 183.38 | 184.9 | 182.6 | 2925785 |
| 1720824000 | 182.83 | 4.52 | 2.53 | 178.56 | 184.16 | 178.5 | 4780097 |
| 1720737600 | 178.31 | 0.47 | 0.26 | 177.65 | 179.44 | 176.62 | 2782013 |
| 1720651200 | 177.84 | 1.36 | 0.77 | 176.89 | 178.22 | 174.45 | 3461546 |
| 1720564800 | 176.48 | -1.16 | -0.65 | 177.5 | 177.7 | 175.58 | 2509449 |
| 1720478400 | 177.64 | 1.62 | 0.92 | 176.41 | 178.59 | 176.01 | 2492748 |
| 1720219200 | 176.02 | 0.29 | 0.17 | 175.74 | 176.09 | 173.95 | 2085031 |
| 1720040640 | 175.73 | -1.57 | -0.89 | 177.88 | 177.98 | 175.17 | 1649051 |
| 1719960000 | 177.3 | 2.2 | 1.26 | 174.84 | 177.485 | 174.32 | 2882833 |
| 1719873600 | 175.1 | 2.15 | 1.24 | 173.45 | 176.46 | 173.38 | 3320425 |
| 1719614400 | 172.95 | 2.1 | 1.23 | 170.91 | 173.46 | 170.53 | 4193392 |
| 1719528000 | 170.85 | -1.02 | -0.59 | 171.12 | 172.5 | 170.48 | 2893662 |
| 1719441600 | 171.87 | -0.73 | -0.42 | 171.28 | 172.68 | 170.41 | 2778648 |
| 1719355200 | 172.6 | -2.41 | -1.38 | 175.14 | 175.7526 | 171.42 | 4117062 |
| 1719268800 | 175.01 | 2.55 | 1.48 | 175 | 178.4599 | 174.15 | 4863190 |
| 1719009600 | 172.46 | -1.46 | -0.84 | 173.97 | 174.96 | 171.4 | 10203668 |
| 1718923200 | 173.92 | 3.37 | 1.98 | 173.82 | 174.28 | 171.22 | 4740408 |
| 1718750400 | 170.55 | 1.05 | 0.62 | 170 | 170.75 | 168.38 | 3385733 |
| 1718664000 | 169.5 | 0.29 | 0.17 | 168.76 | 169.72 | 167.5 | 3238840 |
| 1718404800 | 169.21 | 0.09 | 0.05 | 168.5 | 169.47 | 167.22999 | 2773813 |
| 1718318400 | 169.12 | 0.12 | 0.07 | 168.65 | 169.59 | 168.335 | 3526436 |
| 1718232000 | 169 | -0.32 | -0.19 | 171.81 | 172.1549 | 168.101 | 3364075 |
| 1718145600 | 169.32 | -1.06 | -0.62 | 169.98 | 170.02 | 166.81 | 2950934 |
| 1718059200 | 170.38 | 0.37 | 0.22 | 169.83 | 170.76 | 168.88 | 3437942 |
| 1717800000 | 170.01 | 1.81 | 1.08 | 169.17 | 171.305 | 168.52 | 3383437 |
| 1717713600 | 168.2 | 0.82 | 0.49 | 167.38 | 168.44 | 166.8 | 2204574 |
| 1717627200 | 167.38 | 1.57 | 0.95 | 167.28 | 167.79 | 165.78 | 3093931 |
| 1717540800 | 165.81 | 0.53 | 0.32 | 164.59 | 166.4 | 163.88 | 2590887 |
| 1717454400 | 165.28 | -1.57 | -0.94 | 166.54 | 166.78 | 163.53 | 2775178 |
| 1717195200 | 166.85 | 1.22 | 0.74 | 165.69999 | 166.97 | 163.84 | 4905396 |
| 1717108800 | 165.63 | -1.42 | -0.85 | 165.71 | 166.72999 | 164.22999 | 3852530 |
| 1717022400 | 167.05 | -2.61 | -1.54 | 168 | 168.63 | 166.21 | 4191778 |
| 1716936000 | 169.66 | -1.23 | -0.72 | 170.57 | 171.085 | 168.65 | 2558143 |
| 1716590400 | 170.89 | 0.22 | 0.13 | 171.48 | 172.01 | 170.21 | 2587458 |
| 1716504000 | 170.67 | -3.02 | -1.74 | 175.49 | 175.49 | 170.435 | 3253776 |
| 1716417600 | 173.69 | 0.22 | 0.13 | 173.39 | 174.99 | 172.76 | 3293901 |
| 1716331200 | 173.47 | 3.55 | 2.09 | 169.94 | 174.97 | 169.94 | 6459475 |
| 1716244800 | 169.92 | 0.89 | 0.53 | 169 | 170.16 | 168.38 | 2725073 |
| 1715985600 | 169.03 | 0.06 | 0.04 | 168.97 | 169.11 | 167.33 | 2953641 |
| 1715899200 | 168.97 | 0.71 | 0.42 | 168.39 | 169.63 | 167.79 | 3494731 |
| 1715812800 | 168.26 | 0.9 | 0.54 | 167.94 | 168.35 | 167.34 | 4461395 |
| 1715726400 | 167.36 | -0.2 | -0.12 | 167.85 | 168.13 | 166.47999 | 2600738 |
| 1715640000 | 167.56 | 0.41 | 0.25 | 167.5 | 168.06 | 166.76 | 2414417 |
| 1715380800 | 167.15 | 0.88 | 0.53 | 167.13 | 168.07 | 166.32 | 2255278 |
| 1715294400 | 166.27 | -3.63 | -2.14 | 167.54 | 167.57 | 165.88 | 4266184 |
| 1715208000 | 169.9 | 1.52 | 0.90 | 168.38 | 170.26 | 167.9 | 3517636 |
| 1715121600 | 168.38 | -0.23 | -0.14 | 169 | 169.29 | 167.94 | 3155186 |
| 1715035200 | 168.61 | 2.9 | 1.75 | 166.24 | 168.67 | 166.24 | 4213263 |
| 1714776000 | 165.71 | 1.02 | 0.62 | 165 | 166.61 | 164.91999 | 3385482 |
| 1714689600 | 164.69 | 0.26 | 0.16 | 164.51 | 164.88 | 162.62 | 3831484 |
| 1714603200 | 164.43 | -1.77 | -1.06 | 165.69 | 166.27 | 164.3 | 4030121 |
| 1714516800 | 166.19999 | -1.23 | -0.73 | 166.49 | 166.76 | 165.2605 | 6008590 |
| 1714430400 | 167.43 | 0.3 | 0.18 | 167.4 | 168.22 | 166.225 | 5259060 |
| 1714171200 | 167.13 | -1.78 | -1.05 | 167.5 | 167.87 | 165.72999 | 8982950 |
| 1714084800 | 168.91 | -15.19 | -8.25 | 168.7131 | 170.5 | 165.66 | 15292551 |
| 1713998400 | 184.1 | 1.91 | 1.05 | 183.17 | 184.29 | 181.4 | 7573368 |
| 1713912000 | 182.19 | 0.29 | 0.16 | 182.73 | 184.68 | 179 | 5960511 |
| 1713825600 | 181.9 | 0.32 | 0.18 | 182.45 | 183.315 | 180.45 | 3074698 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
