News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.81 | -2.66999722454 | 180.15 | 184.025 | 172.745 | 16022088 | 178.72852146 | CS |
| 4 | 10.76 | 6.53785393122 | 164.58 | 184.025 | 162.77 | 19152187 | 173.84513279 | CS |
| 12 | 7.19 | 4.27594409753 | 168.15 | 184.025 | 148.2 | 17536660 | 166.18410417 | CS |
| 26 | -1.97 | -1.11104844622 | 177.31 | 193.31 | 148.2 | 17469922 | 170.93291057 | CS |
| 52 | 39.84 | 29.4022140221 | 135.5 | 193.31 | 129.4 | 19893477 | 157.79604053 | CS |
| 156 | 26.14449778 | 17.523650104 | 149.19550222 | 193.31 | 83.45 | 18532970 | 127.47600114 | CS |
| 260 | 108.72899901 | 163.229792968 | 66.61100099 | 193.31 | 50.67680576 | 11668832 | 125.39694795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 176.8 | 2.91 | 1.67 | 174.99 | 176.91 | 174.42 | 18667937 |
| 1731713700 | 173.89 | -3.46 | -1.95 | 175.66 | 175.88 | 172.745 | 21690749 |
| 1731627300 | 177.35 | -3.14 | -1.74 | 179.68 | 180.445 | 176.03 | 17907071 |
| 1731540900 | 180.49 | -2.83 | -1.54 | 182.15 | 182.615 | 180.12 | 13960707 |
| 1731454500 | 183.32 | 1.35 | 0.74 | 181.39 | 184.025 | 180.99 | 14057408 |
| 1731368100 | 181.97 | 2.11 | 1.17 | 180.15 | 182.085 | 179.99 | 12494503 |
| 1731108900 | 179.86 | -2.42 | -1.33 | 182 | 182.35 | 179.57 | 15288510 |
| 1731022500 | 182.28 | 3.95 | 2.21 | 179.11 | 182.58 | 178.89 | 16714712 |
| 1730936100 | 178.33 | 6.92 | 4.04 | 175.35 | 178.64 | 175.2 | 25224927 |
| 1730849700 | 171.41 | 0.73 | 0.43 | 170.83 | 172.0973 | 170.37 | 12489397 |
| 1730763300 | 170.68 | -1.97 | -1.14 | 171.24 | 171.92 | 169.485 | 16180522 |
| 1730500500 | 172.65 | -0.04 | -0.02 | 171.54 | 173.82 | 170.31 | 21745800 |
| 1730414100 | 172.69 | -3.45 | -1.96 | 174.72 | 178.42 | 172.61 | 32703891 |
| 1730327700 | 176.14 | 5 | 2.92 | 182.35 | 183.78 | 175.7451 | 49628290 |
| 1730241300 | 171.14 | 2.8 | 1.66 | 169.35 | 171.86 | 168.66 | 28762902 |
| 1730154900 | 168.34 | 1.35 | 0.81 | 170.59 | 170.6 | 165.8 | 20822349 |
| 1729895700 | 166.99 | 2.46 | 1.50 | 165.32 | 167.4 | 165.22999 | 14548694 |
| 1729809300 | 164.53 | 0.05 | 0.03 | 164.59 | 165.05 | 162.77 | 12759036 |
| 1729722900 | 164.47999 | -2.34 | -1.40 | 166.47999 | 167.6 | 163.6325 | 12735125 |
| 1729636500 | 166.82 | 1.02 | 0.62 | 164.69999 | 167.47 | 164.66999 | 11953197 |
| 1729550100 | 165.8 | 0.75 | 0.45 | 164.58 | 166.22 | 164.305 | 11375957 |
| 1729290900 | 165.05 | 0.54 | 0.33 | 164.91999 | 166.3699 | 164.75 | 13510589 |
| 1729204500 | 164.51 | -2.23 | -1.34 | 167.33 | 167.93 | 164.37 | 15104160 |
| 1729118100 | 166.74 | -0.16 | -0.10 | 166.03 | 167.28 | 165.216 | 9956984 |
| 1729031700 | 166.9 | 0.55 | 0.33 | 167.13999 | 169.09 | 166.05 | 14815328 |
| 1728945300 | 166.35 | 1.83 | 1.11 | 164.94999 | 167.62 | 164.78 | 9975854 |
| 1728686100 | 164.52 | 1.34 | 0.82 | 163.3 | 165.27 | 162.5 | 10942470 |
| 1728599700 | 163.18 | 0.12 | 0.07 | 162 | 164.3107 | 161.68199 | 12894515 |
| 1728513300 | 163.06 | -2.64 | -1.59 | 164.87 | 166.26 | 161.12 | 19651674 |
| 1728426900 | 165.69999 | 1.31 | 0.80 | 165.43 | 166.1 | 164.31 | 11719163 |
| 1728340500 | 164.38999 | -4.17 | -2.47 | 169.07 | 169.9 | 164.16 | 14003120 |
| 1728081300 | 168.56 | 1.35 | 0.81 | 169.34 | 169.55 | 166.96 | 11425416 |
| 1727994900 | 167.21 | -0.1 | -0.06 | 165.8 | 167.91 | 165.37 | 10978531 |
| 1727908500 | 167.31 | -1.11 | -0.66 | 167.75 | 168.88 | 166.25 | 12735057 |
| 1727822100 | 168.42 | 1.23 | 0.74 | 168.92 | 170.44 | 165.9 | 18615293 |
| 1727735700 | 167.19 | 1.9 | 1.15 | 164.78 | 167.36 | 164.63999 | 14072259 |
| 1727476500 | 165.29 | 1.46 | 0.89 | 163.91 | 166.97 | 163.83 | 13581963 |
| 1727390100 | 163.83 | 0.84 | 0.52 | 165.03 | 165.5 | 163.5 | 18321842 |
| 1727303700 | 162.99 | -0.65 | -0.40 | 162.88999 | 164.217 | 162.775 | 13598007 |
| 1727217300 | 163.63999 | 0.57 | 0.35 | 164.25 | 164.535 | 162.05009 | 18766875 |
| 1727130900 | 163.07 | -1.57 | -0.95 | 165.34 | 166.61 | 162.94999 | 15631528 |
| 1726871700 | 164.63999 | 1.4 | 0.86 | 164.52 | 164.75 | 163.18 | 46345510 |
| 1726785300 | 163.24 | 2.43 | 1.51 | 164.8 | 164.99 | 162.5216 | 17530463 |
| 1726698900 | 160.81 | 0.53 | 0.33 | 160.85 | 161.63 | 159.66 | 16743298 |
| 1726612500 | 160.28 | 1.29 | 0.81 | 160.03 | 161.59 | 159.41 | 12050997 |
| 1726526100 | 158.99 | 0.62 | 0.39 | 158.33 | 159.24 | 157.61 | 14140484 |
| 1726266900 | 158.37 | 2.83 | 1.82 | 156.34 | 159.275 | 156.11 | 16626903 |
| 1726180500 | 155.54 | 3.39 | 2.23 | 154.81 | 155.61 | 153.51 | 20983845 |
| 1726094100 | 152.15 | 2.14 | 1.43 | 151.19999 | 152.47999 | 148.69999 | 18951499 |
| 1726007700 | 150.01 | 0.47 | 0.31 | 151.43 | 152.285 | 149.5427 | 20389626 |
| 1725921300 | 149.54 | -2.59 | -1.70 | 153.61 | 154.63999 | 148.19999 | 28036167 |
| 1725662100 | 152.13 | -6.47 | -4.08 | 158.69 | 159.22 | 151.935 | 24985977 |
| 1725575700 | 158.6 | 0.79 | 0.50 | 157.69 | 161.01499 | 157.52 | 14126886 |
| 1725489300 | 157.81 | -0.8 | -0.50 | 158.07499 | 160.4 | 157.44 | 17391890 |
| 1725402900 | 158.61 | -6.5 | -3.94 | 163.27 | 163.38 | 157.85499 | 26514338 |
| 1725057300 | 165.11 | 1.71 | 1.05 | 164.22 | 165.28 | 163.41 | 18474566 |
| 1724970900 | 163.4 | -1.1 | -0.67 | 166.06 | 167.63 | 161.982 | 17128959 |
| 1724884500 | 164.5 | -1.88 | -1.13 | 166.87 | 167.38999 | 163.28 | 15180067 |
| 1724798100 | 166.38 | -1.55 | -0.92 | 167.61 | 168.245 | 166.16 | 13739817 |
| 1724711700 | 167.93 | 0.5 | 0.30 | 168.15 | 169.38 | 166.32 | 11977253 |
| 1724452500 | 167.43 | 1.94 | 1.17 | 166.49 | 167.95 | 165.66 | 14266586 |
| 1724366100 | 165.49 | -2.14 | -1.28 | 169.04 | 169.42 | 165.03 | 19111451 |
| 1724279700 | 167.63 | -1.33 | -0.79 | 167.04 | 168.64 | 166.57 | 16434851 |
| 1724193300 | 168.96 | 0.56 | 0.33 | 168.8 | 170.41 | 168.66 | 12595984 |
| 1724106900 | 168.4 | 3.66 | 2.22 | 166.965 | 168.47 | 166.09 | 13080110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
