News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.75 | -3.98747637051 | 169.28 | 169.43 | 162.56 | 213671 | 165.1671122 | SP |
| 4 | 2.8 | 1.75295811682 | 159.73 | 169.6242 | 159.73 | 238502 | 166.3176405 | SP |
| 12 | 7 | 4.50073940719 | 155.53 | 169.6242 | 152.94 | 176676 | 161.98127069 | SP |
| 26 | 22.37 | 15.9603310502 | 140.16 | 169.6242 | 132.39 | 128299 | 155.66370282 | SP |
| 52 | 34.87 | 27.3147422842 | 127.66 | 169.6242 | 122.86 | 138594 | 143.17791525 | SP |
| 156 | 50.95 | 45.6623050726 | 111.58 | 169.6242 | 78.25 | 219778 | 109.04775785 | SP |
| 260 | 66.82 | 69.8150663463 | 95.71 | 169.6242 | 66.51 | 221945 | 110.76869428 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 162.53 | -0.38 | -0.23 | 163.75 | 163.94999 | 161.79 | 249197 |
| 1740180600 | 162.91 | -3.06 | -1.84 | 166.19 | 166.53 | 162.91 | 389016 |
| 1740094200 | 165.97 | -1.11 | -0.66 | 166.47999 | 166.55 | 164.88 | 108419 |
| 1740007800 | 167.08 | -0.51 | -0.30 | 166.96 | 167.27 | 166.05 | 146220 |
| 1739921400 | 167.59 | -1.65 | -0.97 | 169.28 | 169.43 | 166.2604 | 211030 |
| 1739575800 | 169.24 | 0.88 | 0.52 | 168.6 | 169.6242 | 168.3801 | 217222 |
| 1739489400 | 168.36 | 0.91 | 0.54 | 166.43 | 168.41 | 166.1843 | 217213 |
| 1739403000 | 167.44999 | 0.14 | 0.08 | 165.96 | 167.72999 | 165.66 | 226749 |
| 1739316600 | 167.31 | 0.22 | 0.13 | 166.12 | 167.46789 | 165.88999 | 122934 |
| 1739230200 | 167.09 | 1.05 | 0.63 | 167.52 | 167.63999 | 166.38 | 343357 |
| 1738971000 | 166.04 | -0.52 | -0.31 | 167.31 | 167.91 | 165.82 | 380390 |
| 1738884600 | 166.56 | 0.57 | 0.34 | 165.47999 | 166.7499 | 165.28 | 172348 |
| 1738798200 | 165.99 | -2.55 | -1.51 | 166.15 | 166.33 | 164.705 | 445700 |
| 1738711800 | 168.54 | 2.04 | 1.23 | 167.3 | 168.72 | 166.94999 | 237813 |
| 1738625400 | 166.5 | 0.26 | 0.16 | 163.77 | 167.4 | 163.77 | 307351 |
| 1738366200 | 166.24 | 0.27 | 0.16 | 166.72 | 168.2159 | 165.97 | 189638 |
| 1738279800 | 165.97 | 0.83 | 0.50 | 166.62 | 167.87 | 164.7142 | 396042 |
| 1738193400 | 165.13999 | 0.83 | 0.51 | 165.43 | 165.68 | 164.3341 | 152278 |
| 1738107000 | 164.31 | 1.21 | 0.74 | 163.22999 | 165.06 | 162.74 | 163427 |
| 1738020600 | 163.1 | 0.16 | 0.10 | 159.72999 | 163.804 | 159.72999 | 140698 |
| 1737761400 | 162.94 | 3 | 1.88 | 161.55 | 163.05 | 161.55 | 102404 |
| 1737675000 | 159.94 | 0 | 0.00 | 159.94 | 159.94 | 159.94 | 0 |
| 1737588600 | 159.94 | 0.88 | 0.55 | 160.63 | 161.21 | 159.88 | 235086 |
| 1737502200 | 159.06 | 1.41 | 0.89 | 158.91999 | 159.9 | 158.415 | 170143 |
| 1737156600 | 157.65 | 1.58 | 1.01 | 158.49 | 158.49 | 156.63 | 163411 |
| 1737070200 | 156.07 | -1.14 | -0.73 | 156.84 | 157.29 | 156.06 | 140636 |
| 1736983800 | 157.21 | 3.51 | 2.28 | 156.62 | 157.88999 | 156.15 | 150724 |
| 1736897400 | 153.69999 | -0.9 | -0.58 | 155.07 | 155.11 | 152.94 | 144244 |
| 1736811000 | 154.6 | -0.54 | -0.35 | 153.79 | 154.88 | 153.12 | 325823 |
| 1736551800 | 155.13999 | -2.12 | -1.35 | 156.52 | 157.22 | 154 | 252621 |
| 1736379000 | 157.26 | -0.84 | -0.53 | 157.26 | 157.895 | 156.26 | 209210 |
| 1736292600 | 158.1 | -2.13 | -1.33 | 160.51 | 160.9695 | 157.53 | 144595 |
| 1736206200 | 160.22999 | 2.72 | 1.73 | 158.68 | 160.35 | 158.58 | 143919 |
| 1735947000 | 157.51 | 1.47 | 0.94 | 157.16 | 157.97999 | 156.35 | 118693 |
| 1735860600 | 156.04 | 1.08 | 0.70 | 155.9 | 157.3598 | 154.81 | 185714 |
| 1735687800 | 154.96 | -0.91 | -0.58 | 155.93 | 156.34 | 154.675 | 155523 |
| 1735601400 | 155.87 | -1.42 | -0.90 | 155.51 | 156.65 | 154.5 | 115017 |
| 1735342200 | 157.29 | -1.79 | -1.13 | 158.13999 | 158.35 | 155.82 | 92388 |
| 1735255800 | 159.08 | -0.2 | -0.13 | 158.46 | 159.28 | 158.12 | 73901 |
| 1735077840 | 159.28 | 1.53 | 0.97 | 157.91999 | 159.28 | 157.425 | 73928 |
| 1734996600 | 157.75 | 1.45 | 0.93 | 156.96 | 157.77 | 155.6001 | 111925 |
| 1734737400 | 156.3 | 0.58 | 0.37 | 154.5 | 158.26 | 154.29 | 197611 |
| 1734651000 | 155.72 | -0.45 | -0.29 | 158.13999 | 158.44999 | 155.72 | 164024 |
| 1734564600 | 156.16999 | -5.08 | -3.15 | 161 | 161.74 | 155.97999 | 178892 |
| 1734478200 | 161.25 | -1.08 | -0.67 | 162.19 | 163.07 | 161.235 | 111046 |
| 1734391800 | 162.33 | 0.99 | 0.61 | 162.58 | 163.29 | 162.095 | 119577 |
| 1734132600 | 161.34 | -1.78 | -1.09 | 162.4 | 162.79 | 161.09 | 99057 |
| 1734046200 | 163.12 | -0.45 | -0.28 | 163.55 | 163.97999 | 162.91999 | 89810 |
| 1733959800 | 163.57 | 3 | 1.87 | 160.97999 | 163.8691 | 160.97999 | 251026 |
| 1733873400 | 160.57 | 2.09 | 1.32 | 160.1 | 161 | 159.8003 | 109539 |
| 1733787000 | 158.47999 | -2.68 | -1.66 | 161 | 161.21019 | 158.11009 | 125595 |
| 1733527800 | 161.16 | 2.04 | 1.28 | 159.11 | 161.18 | 159.11 | 96286 |
| 1733441400 | 159.12 | -0.42 | -0.26 | 160.07 | 160.35 | 159 | 56838 |
| 1733355000 | 159.54 | 0.44 | 0.28 | 159.03 | 159.83 | 159 | 91556 |
| 1733268600 | 159.1 | 1.78 | 1.13 | 157.66 | 159.1 | 157.4 | 135544 |
| 1733182200 | 157.32 | 1.79 | 1.15 | 155.53 | 157.56 | 155.53 | 138761 |
| 1732917840 | 155.53 | 0.59 | 0.38 | 154.63999 | 155.76 | 154.63999 | 56984 |
| 1732750200 | 154.94 | 0.36 | 0.23 | 154.85 | 155.05 | 154.16 | 103771 |
| 1732663800 | 154.58 | 0.6 | 0.39 | 153.91999 | 155.08 | 153.91999 | 76487 |
| 1732577400 | 153.97999 | 0.95 | 0.62 | 153.77 | 155.035 | 153.16999 | 86766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
