News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.13 | 3.57330224424 | 171.55 | 180.09 | 169.47 | 2290518 | 175.57512438 | CS |
| 4 | 16.66 | 10.3465408024 | 161.02 | 180.09 | 152 | 2409075 | 163.66797958 | CS |
| 12 | -4.66 | -2.55566524076 | 182.34 | 186.0738 | 152 | 2157589 | 171.59814173 | CS |
| 26 | -27.32 | -13.3268292683 | 205 | 214.5 | 152 | 2088286 | 180.14658588 | CS |
| 52 | 24.65 | 16.107952689 | 153.03 | 214.5 | 147.93 | 1851228 | 182.36616162 | CS |
| 156 | 47.29 | 36.2681187208 | 130.39 | 214.5 | 103.71 | 2198278 | 150.94283064 | CS |
| 260 | 86.91 | 95.7474936653 | 90.77 | 214.5 | 14.55 | 2576092 | 106.34270081 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 177.68 | 0.07 | 0.04 | 177 | 178.8734 | 175.685 | 1733375 |
| 1736811300 | 177.61 | 2.84 | 1.62 | 176.07 | 180.09 | 175.71 | 3038046 |
| 1736552100 | 174.77 | 3.78 | 2.21 | 174.89 | 177.26 | 171.7 | 2725159 |
| 1736379300 | 170.99 | -1.43 | -0.83 | 171.55 | 173 | 169.47 | 1665493 |
| 1736292900 | 172.42 | 2.78 | 1.64 | 170.24 | 173.28 | 169.25 | 2127465 |
| 1736206500 | 169.64 | -1.32 | -0.77 | 172.19 | 175.08 | 168.82 | 2119353 |
| 1735947300 | 170.96 | 4.18 | 2.51 | 168.35 | 171.93 | 167.6801 | 2016353 |
| 1735860900 | 166.78 | 2.95 | 1.80 | 166.15 | 168.2234 | 165.19999 | 1806051 |
| 1735688100 | 163.83 | 2.85 | 1.77 | 160.99 | 164.26 | 160.689 | 2491859 |
| 1735601700 | 160.97999 | 2.64 | 1.67 | 158.59 | 161.94 | 157.36009 | 2086864 |
| 1735342500 | 158.34 | 0.31 | 0.20 | 157.87 | 159.55 | 156.77 | 1723539 |
| 1735256100 | 158.03 | 0.26 | 0.16 | 158.28 | 159.59 | 156.69999 | 1163767 |
| 1735077840 | 157.77 | 1.67 | 1.07 | 157.43 | 158.1 | 155.19999 | 823241 |
| 1734996900 | 156.1 | 1.16 | 0.75 | 154.96 | 156.58 | 153.72999 | 2107018 |
| 1734737700 | 154.94 | 1.88 | 1.23 | 152.16 | 156.205 | 152 | 7837439 |
| 1734651300 | 153.06 | -3.02 | -1.93 | 158.6 | 159.34 | 152.83 | 2942290 |
| 1734564900 | 156.08 | -4.06 | -2.54 | 161.02 | 161.74 | 155.97 | 2546955 |
| 1734478500 | 160.13999 | 1.21 | 0.76 | 157.9 | 160.335 | 155.8 | 2713496 |
| 1734392100 | 158.93 | -4.41 | -2.70 | 162.57499 | 162.66 | 158.51 | 2403013 |
| 1734132900 | 163.34 | 1.11 | 0.68 | 162.61 | 164.0413 | 161 | 1718140 |
| 1734046500 | 162.22999 | -1.67 | -1.02 | 163.81 | 164.04499 | 161.925 | 1626933 |
| 1733960100 | 163.9 | 0.75 | 0.46 | 164.36 | 164.8 | 162.54 | 2661805 |
| 1733873700 | 163.15 | -3.97 | -2.38 | 167.72 | 167.8873 | 162.58 | 2298878 |
| 1733787300 | 167.12 | 0.29 | 0.17 | 169.52 | 169.98 | 166.72999 | 1775081 |
| 1733528100 | 166.83 | -5.85 | -3.39 | 171.85 | 171.9 | 164.81 | 3104890 |
| 1733441700 | 172.68 | 1.69 | 0.99 | 171.21 | 174.13 | 171.55 | 2234678 |
| 1733355300 | 170.99 | -4.77 | -2.71 | 176 | 176.32 | 168.69 | 2437521 |
| 1733268900 | 175.76 | -0.07 | -0.04 | 178.04 | 178.27 | 174.33 | 1804386 |
| 1733182500 | 175.83 | -1.76 | -0.99 | 177.77 | 178.28 | 173.93 | 1719173 |
| 1732917840 | 177.59 | 1.4 | 0.79 | 176.15 | 178.41 | 176.01 | 820288 |
| 1732750500 | 176.19 | 0.22 | 0.13 | 176.52 | 178.8 | 175.9 | 1489280 |
| 1732664100 | 175.97 | -3.58 | -1.99 | 179.8 | 180.55 | 175.13 | 2466771 |
| 1732577700 | 179.55 | -5.74 | -3.10 | 184.49 | 184.59 | 178.9214 | 2943741 |
| 1732318500 | 185.29 | 2.59 | 1.42 | 182 | 186.0738 | 181.5 | 2188864 |
| 1732232100 | 182.7 | 1.24 | 0.68 | 183.25 | 185.68 | 182.5 | 2140279 |
| 1732145700 | 181.46 | 1.34 | 0.74 | 180.04 | 182.45 | 180 | 1647782 |
| 1732059300 | 180.12 | -1.78 | -0.98 | 180.39 | 182.7499 | 179.09 | 1631073 |
| 1731972900 | 181.9 | 5.3 | 3.00 | 178.49 | 183.65 | 177.6 | 1967695 |
| 1731713700 | 176.6 | -5.82 | -3.19 | 182.35 | 183.99 | 176 | 2123395 |
| 1731627300 | 182.42 | 0.18 | 0.10 | 182.85 | 184.08 | 180.5 | 1366071 |
| 1731540900 | 182.24 | 2.33 | 1.30 | 181 | 183.62 | 177.5 | 1469297 |
| 1731454500 | 179.91 | 0.78 | 0.44 | 180.48 | 182.4899 | 179.79 | 1788012 |
| 1731368100 | 179.13 | -2.75 | -1.51 | 181.96 | 182.085 | 179 | 2802357 |
| 1731108900 | 181.88 | 0.29 | 0.16 | 180.6 | 182.185 | 179.23 | 2616708 |
| 1731022500 | 181.59 | -2.03 | -1.11 | 182.46 | 183.21 | 179.41 | 1727163 |
| 1730936100 | 183.62 | 7.99 | 4.55 | 180 | 185.79 | 177.02 | 2896943 |
| 1730849700 | 175.63 | -4.13 | -2.30 | 174.9 | 178.89 | 173.7213 | 3690238 |
| 1730763300 | 179.76 | 3.95 | 2.25 | 178.19 | 181.33 | 177.68 | 1918111 |
| 1730500500 | 175.81 | -0.96 | -0.54 | 177 | 178.86 | 175.081 | 1945589 |
| 1730414100 | 176.77 | 0.12 | 0.07 | 178.35 | 179.125 | 175.79 | 2022025 |
| 1730327700 | 176.65 | 1.01 | 0.58 | 176.86 | 178.23 | 175.64 | 1568123 |
| 1730241300 | 175.64 | -2.55 | -1.43 | 177.76 | 179.2 | 175.17 | 1690784 |
| 1730154900 | 178.19 | -6.19 | -3.36 | 177.88 | 179.9 | 177.1201 | 1787330 |
| 1729895700 | 184.38 | 3.47 | 1.92 | 182.62 | 184.51 | 181.85 | 2147011 |
| 1729809300 | 180.91 | -0.21 | -0.12 | 182.35 | 183.14 | 180.27 | 1072523 |
| 1729722900 | 181.12 | -2.91 | -1.58 | 182.34 | 183.25 | 179.96 | 1414012 |
| 1729636500 | 184.03 | 1.62 | 0.89 | 184.22 | 185.05 | 182.28 | 1067557 |
| 1729550100 | 182.41 | -1.58 | -0.86 | 185.26 | 186.74 | 182.04 | 1460976 |
| 1729290900 | 183.99 | 0.03 | 0.02 | 183.44 | 184.87 | 181.79 | 1214211 |
| 1729204500 | 183.96 | 1.5 | 0.82 | 182.07 | 184.09 | 180.75 | 1753488 |
| 1729118100 | 182.46 | 2.69 | 1.50 | 180.22 | 183.62 | 180.22 | 1916572 |
| 1729031700 | 179.77 | -10.93 | -5.73 | 183.66 | 184.24 | 179.65 | 2845280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
