News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.185 | 3.22851805729 | 160.6 | 166.85 | 159.7 | 44940 | 161.81380603 | SP |
| 4 | 11.975 | 7.78557961121 | 153.81 | 166.85 | 151.835 | 23821 | 159.89260013 | SP |
| 12 | 16.345 | 10.9375 | 149.44 | 166.85 | 147 | 24598 | 154.38035675 | SP |
| 26 | 13.705 | 9.01170436612 | 152.08 | 166.85 | 140.36 | 25845 | 151.78841574 | SP |
| 52 | 11.145 | 7.20706156234 | 154.64 | 166.85 | 130.2701 | 28691 | 149.4551168 | SP |
| 156 | -2.205 | -1.31257812965 | 167.99 | 176.07 | 121.6785 | 36839 | 150.593547 | SP |
| 260 | 30.625 | 22.6583308671 | 135.16 | 186.5106 | 108.08 | 64667 | 148.63188057 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 165.785 | 0.93 | 0.57 | 165.35 | 166.85 | 165.28 | 10094 |
| 1721946600 | 164.8529 | 2.16 | 1.33 | 163.01 | 166.74 | 163.01 | 13179 |
| 1721860200 | 162.689 | 0.85 | 0.52 | 161.54 | 163.705 | 161.54 | 11425 |
| 1721773800 | 161.84 | 0.17 | 0.11 | 161.8 | 162.97 | 161.41 | 19487 |
| 1721687400 | 161.66999 | 1.47 | 0.92 | 161.33 | 161.86 | 160.19999 | 171353 |
| 1721428200 | 160.19999 | 0.4 | 0.25 | 160.6 | 160.6 | 159.69999 | 7923 |
| 1721341800 | 159.8 | -2.67 | -1.65 | 162.29 | 163.54499 | 159.59 | 23637 |
| 1721255400 | 162.47389 | -0.78 | -0.48 | 161.88 | 164.08 | 161.82 | 11657 |
| 1721169000 | 163.25 | 3.43 | 2.15 | 160.68 | 163.61949 | 160.68 | 28066 |
| 1721082600 | 159.82 | -0.65 | -0.41 | 160.34 | 160.8999 | 159.506 | 17398 |
| 1720823400 | 160.47 | 0.85 | 0.53 | 160.77 | 162.53639 | 160.41999 | 16407 |
| 1720737000 | 159.62209 | 3.09 | 1.98 | 157.87 | 160.29 | 157.87 | 15589 |
| 1720650600 | 156.53 | 2 | 1.29 | 155.31 | 156.588 | 155.31 | 11838 |
| 1720564200 | 154.53 | 0.86 | 0.56 | 153.74 | 154.87 | 153.51 | 14585 |
| 1720477800 | 153.67089 | 0.59 | 0.39 | 153.47999 | 154.2997 | 153.19 | 12500 |
| 1720218600 | 153.08 | 0.69 | 0.45 | 152.37 | 153.13 | 151.835 | 12990 |
| 1720040640 | 152.3923 | -0.31 | -0.21 | 153.32 | 153.63 | 151.93 | 13347 |
| 1719959400 | 152.7064 | -0.83 | -0.54 | 153.22999 | 153.6256 | 152.4 | 13230 |
| 1719873000 | 153.5351 | -0.45 | -0.30 | 153.81 | 155.97 | 153.2091 | 12389 |
| 1719613800 | 153.99 | -1.01 | -0.65 | 155.35 | 155.35 | 153.06 | 15562 |
| 1719527400 | 155 | -0.53 | -0.34 | 155.21 | 155.5635 | 154.465 | 54515 |
| 1719441000 | 155.53299 | -0.63 | -0.40 | 155.28 | 155.76509 | 154.84 | 12781 |
| 1719354600 | 156.16 | -0.24 | -0.15 | 156.01 | 157 | 156.01 | 27595 |
| 1719268200 | 156.4 | 3.77 | 2.47 | 155.3 | 157.66 | 155.3 | 19768 |
| 1719009000 | 152.63 | 1.47 | 0.97 | 151.99 | 153.22 | 151.99 | 14524 |
| 1718922600 | 151.16 | 1.11 | 0.74 | 149.53 | 151.69 | 149.01 | 47802 |
| 1718749800 | 150.05 | -0.22 | -0.15 | 150.8 | 151.22 | 149.63 | 29448 |
| 1718663400 | 150.27 | -0.98 | -0.65 | 150.41999 | 151.08 | 150.02 | 89773 |
| 1718404200 | 151.25 | -1.52 | -0.99 | 151.53 | 152.22 | 150.41 | 58085 |
| 1718317800 | 152.77 | -0.75 | -0.49 | 152.79 | 153.41 | 151.983 | 44122 |
| 1718231400 | 153.52 | 0.7 | 0.46 | 154.5 | 154.72999 | 153.465 | 13351 |
| 1718145000 | 152.82 | -0.04 | -0.03 | 151.44999 | 153.3251 | 150.9 | 24843 |
| 1718058600 | 152.86 | 0.1 | 0.07 | 151.58 | 152.86 | 150.5968 | 12015 |
| 1717799400 | 152.7569 | -1.41 | -0.92 | 152.77 | 153.84 | 152.47 | 14003 |
| 1717713000 | 154.16999 | 0.6 | 0.39 | 153.76 | 154.76 | 153.37 | 20774 |
| 1717626600 | 153.57 | 2.37 | 1.57 | 151.66999 | 153.8912 | 151.06 | 24031 |
| 1717540200 | 151.19999 | 0.12 | 0.08 | 151.22 | 151.9135 | 150.81 | 20903 |
| 1717453800 | 151.08 | 2.07 | 1.39 | 149.68 | 152.3 | 149.28 | 15988 |
| 1717194600 | 149.01 | 0.15 | 0.10 | 149.35 | 150.19999 | 148.49959 | 26469 |
| 1717108200 | 148.86099 | -0.05 | -0.03 | 148.15 | 149.12 | 147.44 | 14718 |
| 1717021800 | 148.91 | -1.8 | -1.19 | 149.25 | 149.25 | 147.72999 | 23582 |
| 1716935400 | 150.7098 | -0.78 | -0.52 | 152.28 | 152.4 | 149.96 | 17820 |
| 1716589800 | 151.49 | -0.78 | -0.51 | 152.19999 | 152.56 | 151.49 | 12308 |
| 1716503400 | 152.2735 | -2.55 | -1.64 | 155.01 | 155.01 | 151.9475 | 17713 |
| 1716417000 | 154.82 | 1.42 | 0.93 | 153.08 | 156.00129 | 153.08 | 35119 |
| 1716330600 | 153.4 | -0.26 | -0.17 | 152.88999 | 153.4 | 152.76 | 12933 |
| 1716244200 | 153.66 | 1.38 | 0.91 | 152.44999 | 153.97 | 152.44 | 18758 |
| 1715985000 | 152.28 | -1.16 | -0.76 | 153.22 | 153.33 | 152.22 | 16845 |
| 1715898600 | 153.44 | 0.17 | 0.11 | 153.24 | 153.54 | 152.63 | 15636 |
| 1715812200 | 153.27 | 1.95 | 1.29 | 153.05 | 154.07 | 153 | 46783 |
| 1715725800 | 151.32 | 0.71 | 0.47 | 151.63999 | 152.0814 | 150.82 | 33801 |
| 1715639400 | 150.61 | 1.63 | 1.09 | 149.9 | 151.57 | 149.9 | 11104 |
| 1715380200 | 148.97999 | 0.21 | 0.14 | 149.74 | 150.66999 | 148.94999 | 19062 |
| 1715293800 | 148.77 | 1.08 | 0.73 | 147.61 | 148.85 | 147 | 14321 |
| 1715207400 | 147.69 | -1.27 | -0.85 | 148.47999 | 149.1344 | 147.56 | 17460 |
| 1715121000 | 148.96 | 0.53 | 0.36 | 148.83 | 149.0525 | 147.965 | 15412 |
| 1715034600 | 148.43 | 0.23 | 0.16 | 148.4 | 149.13999 | 147.38999 | 21722 |
| 1714775400 | 148.19999 | 1.16 | 0.79 | 149.44 | 149.71 | 148.0101 | 12147 |
| 1714689000 | 147.04 | 1.02 | 0.70 | 147.51 | 147.93969 | 145.385 | 17501 |
| 1714602600 | 146.02 | 2.1 | 1.46 | 143.25 | 147.8251 | 143.25 | 29233 |
| 1714516200 | 143.91999 | -1.83 | -1.26 | 144.3 | 145.415 | 143.87 | 23307 |
| 1714429800 | 145.75 | 2.1 | 1.46 | 144.02 | 146.64179 | 144.02 | 9563 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
