News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.37 | -6.83161208372 | 181.07 | 183.79 | 167.3 | 3439158 | 174.02403438 | SP |
| 4 | -20.48 | -10.8256686753 | 189.18 | 190.34 | 165.4 | 3383316 | 179.08975606 | SP |
| 12 | 3.9 | 2.36650485437 | 164.8 | 190.34 | 156.52 | 2968444 | 175.17047853 | SP |
| 26 | 23.16 | 15.9131510238 | 145.54 | 190.34 | 117.6095 | 3575254 | 157.85415886 | SP |
| 52 | 66.82 | 65.5869650569 | 101.88 | 190.34 | 98 | 4736732 | 135.10001309 | SP |
| 156 | 24.02 | 16.6021564833 | 144.68 | 190.34 | 48.97 | 9127068 | 89.61355843 | SP |
| 260 | 101.6 | 151.415797317 | 67.1 | 190.34 | 16.51 | 9536449 | 77.41476869 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 168.7 | -2.04 | -1.19 | 172.09 | 172.67 | 167.31 | 3796153 |
| 1735601400 | 170.74 | -6.15 | -3.48 | 170.43 | 173.8 | 167.3 | 3707188 |
| 1735342200 | 176.89 | -5.76 | -3.15 | 179.05 | 179.3267 | 172.94 | 3994902 |
| 1735255800 | 182.65 | 0.01 | 0.01 | 181.07 | 183.79 | 179.81 | 2435921 |
| 1735077840 | 182.64 | 5.53 | 3.12 | 178.07 | 182.75 | 177.5721 | 2183233 |
| 1734996600 | 177.11 | 3.17 | 1.82 | 173.64 | 177.57 | 170.7801 | 7011994 |
| 1734737400 | 173.94 | 5.57 | 3.31 | 166.13 | 178.21 | 165.4 | 4752554 |
| 1734651000 | 168.37 | -0.36 | -0.21 | 172.88 | 174.36 | 168.18 | 4089512 |
| 1734564600 | 168.73 | -16.42 | -8.87 | 184.89 | 187.14 | 168.19 | 4717086 |
| 1734478200 | 185.15 | -2.5 | -1.33 | 185.15 | 186.07 | 183.97 | 3016234 |
| 1734391800 | 187.65 | 2.23 | 1.20 | 186.92 | 188.56 | 186.1908 | 5589496 |
| 1734132600 | 185.42 | -0.27 | -0.15 | 187.4 | 188.03 | 184.045 | 2490672 |
| 1734046200 | 185.69 | -2.95 | -1.56 | 187.72 | 188.2478 | 185.65 | 2081292 |
| 1733959800 | 188.64 | 4.16 | 2.25 | 187.1 | 189.52 | 186.77 | 2407537 |
| 1733873400 | 184.48 | -1.68 | -0.90 | 186.75 | 187.05 | 183.741 | 2366707 |
| 1733787000 | 186.16 | -3.06 | -1.62 | 189 | 189.1599 | 185.61 | 2326881 |
| 1733527800 | 189.22 | 0.93 | 0.49 | 188.82 | 190.34 | 188.42 | 2705199 |
| 1733441400 | 188.29 | -0.88 | -0.47 | 189.18 | 189.97 | 187.96 | 2046758 |
| 1733355000 | 189.17 | 3.31 | 1.78 | 187.4 | 189.48 | 186.77 | 2297614 |
| 1733268600 | 185.86 | 0.18 | 0.10 | 185.41 | 186.1099 | 184.43 | 1905705 |
| 1733182200 | 185.68 | 0.99 | 0.54 | 185.08 | 186.3 | 184.63 | 2127142 |
| 1732917840 | 184.69 | 3.27 | 1.80 | 182.09 | 185.4386 | 181.89 | 1492746 |
| 1732750200 | 181.42 | -1.9 | -1.04 | 183.02 | 183.45 | 180.08 | 2567001 |
| 1732663800 | 183.32 | 2.89 | 1.60 | 181.64 | 183.93 | 180.97 | 2146926 |
| 1732577400 | 180.43 | 1.69 | 0.95 | 182.32 | 183.5 | 178.43 | 3141131 |
| 1732318200 | 178.74 | 1.58 | 0.89 | 177.13 | 179.35 | 176.679 | 2940194 |
| 1732231800 | 177.16 | 2.66 | 1.52 | 177.02 | 178.5187 | 171.75 | 4232262 |
| 1732145400 | 174.5 | 0.02 | 0.01 | 174.39 | 174.74 | 169.2801 | 3752671 |
| 1732059000 | 174.48 | 1.79 | 1.04 | 169.5 | 175.08 | 168.9101 | 3330087 |
| 1731972600 | 172.69 | 2.14 | 1.25 | 170.95 | 173.8 | 170.16 | 2630420 |
| 1731713400 | 170.55 | -7 | -3.94 | 174.16 | 174.58 | 168.882 | 4809472 |
| 1731627000 | 177.55 | -3.61 | -1.99 | 181.15 | 181.6226 | 176.96 | 2664950 |
| 1731540600 | 181.16 | 0.3 | 0.17 | 181.25 | 182.98 | 179.1 | 2812259 |
| 1731454200 | 180.86 | -1.84 | -1.01 | 182.6 | 183.12 | 178.61 | 2642100 |
| 1731367800 | 182.7 | 0.47 | 0.26 | 183.66 | 183.96 | 181.1 | 2596531 |
| 1731108600 | 182.23 | 2.14 | 1.19 | 180.38 | 183.5 | 180.36 | 2248107 |
| 1731022200 | 180.09 | 4.11 | 2.34 | 177.76 | 180.965 | 177.7 | 3222698 |
| 1730935800 | 175.98 | 12.18 | 7.44 | 174.47 | 176.775 | 171.19 | 4489395 |
| 1730849400 | 163.8 | 5.64 | 3.57 | 158.91999 | 163.8101 | 158.75 | 2261600 |
| 1730763000 | 158.16 | -1.02 | -0.64 | 159.25 | 160.38999 | 156.52 | 2179956 |
| 1730500200 | 159.18 | 1.85 | 1.18 | 159.41 | 162.98515 | 158.84 | 2906451 |
| 1730413800 | 157.33 | -9.92 | -5.93 | 163.36 | 163.43 | 157.21 | 4240118 |
| 1730327400 | 167.25 | -1.54 | -0.91 | 168.39 | 170.14 | 166.66 | 2921810 |
| 1730241000 | 168.79 | 0.72 | 0.43 | 167.21 | 169.8 | 165.94999 | 2094083 |
| 1730154600 | 168.07 | 1.53 | 0.92 | 169.59 | 169.59 | 167.79 | 2225378 |
| 1729895400 | 166.54 | -0.29 | -0.17 | 168.71 | 171.2587 | 165.71 | 3361065 |
| 1729809000 | 166.83 | 1.04 | 0.63 | 167.54 | 167.55 | 164.62 | 2562659 |
| 1729722600 | 165.79 | -4.75 | -2.79 | 168.69 | 169.085 | 162.6809 | 3994677 |
| 1729636200 | 170.54 | -0.43 | -0.25 | 168.6 | 171.5901 | 167.97 | 2721241 |
| 1729549800 | 170.97 | -0.79 | -0.46 | 171.16 | 171.99 | 168.26 | 2944261 |
| 1729290600 | 171.76 | 1.72 | 1.01 | 171.38 | 172.53 | 170.09 | 1901906 |
| 1729204200 | 170.04 | 0.09 | 0.05 | 173.19 | 173.325 | 169.88 | 2826904 |
| 1729117800 | 169.95 | 2.05 | 1.22 | 167.87 | 170.5 | 167.15 | 2115500 |
| 1729031400 | 167.9 | -4 | -2.33 | 172.17 | 172.4199 | 166.81 | 2893514 |
| 1728945000 | 171.9 | 4.13 | 2.46 | 169.21 | 172.71 | 168.94 | 2089046 |
| 1728685800 | 167.77 | 2.72 | 1.65 | 164.82 | 168.4783 | 164.72 | 2545002 |
| 1728599400 | 165.05 | -0.87 | -0.52 | 164.8 | 166.3419 | 163.66999 | 3023502 |
| 1728513000 | 165.91999 | 3.28 | 2.02 | 162.66999 | 166.47999 | 162.1258 | 2597345 |
| 1728426600 | 162.63999 | 4.36 | 2.75 | 160.37 | 163.13999 | 159.66 | 2260811 |
| 1728340200 | 158.28 | -4.36 | -2.68 | 161.27 | 161.79 | 157.26 | 3387472 |
| 1728081000 | 162.63999 | 4.13 | 2.61 | 162.19999 | 163.04 | 158.69999 | 3458130 |
| 1727994600 | 158.51 | -0.94 | -0.59 | 158.19 | 160.21 | 156.6 | 2605837 |
| 1727908200 | 159.44999 | 0.13 | 0.08 | 158.51 | 160.33 | 156.44 | 2867597 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
