News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -25.82 | -18.0345044353 | 143.17 | 143.72 | 115.21 | 5557460 | 120.37337889 | CS |
| 4 | -30.04 | -20.3813013095 | 147.39 | 147.59 | 115.21 | 3057637 | 132.66643539 | CS |
| 12 | -40.17 | -25.501523616 | 157.52 | 168.09 | 115.21 | 2269446 | 148.80509356 | CS |
| 26 | -27.65 | -19.0689655172 | 145 | 168.09 | 115.21 | 2045740 | 147.33256685 | CS |
| 52 | -22.23 | -15.92635048 | 139.58 | 168.09 | 115.21 | 2137863 | 141.0786636 | CS |
| 156 | -13.8 | -10.5223027068 | 131.15 | 168.09 | 108.53 | 2128797 | 131.16924339 | CS |
| 260 | 4.84 | 4.30183983646 | 112.51 | 168.09 | 84.8 | 2370434 | 129.91154265 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 117.1 | 0.57 | 0.49 | 116.35 | 118 | 115.3 | 4316625 |
| 1738107300 | 116.53 | -1.38 | -1.17 | 117.5 | 117.61 | 115.36 | 4086210 |
| 1738020900 | 117.91 | 1.35 | 1.16 | 115.6 | 118.8 | 115.6 | 5934148 |
| 1737761700 | 116.56 | -25.79 | -18.12 | 118.58 | 118.58 | 115.21 | 9228392 |
| 1737675300 | 142.35 | 0 | 0.00 | 142.35 | 142.35 | 142.35 | 0 |
| 1737588900 | 142.35 | -0.93 | -0.65 | 143.16999 | 143.72 | 142.214 | 2981089 |
| 1737502500 | 143.28 | 1.28 | 0.90 | 141.915 | 143.49 | 141.03 | 3124484 |
| 1737156900 | 142 | 0.6 | 0.42 | 143.47 | 143.72999 | 141.76 | 4006083 |
| 1737070500 | 141.4 | -0.73 | -0.51 | 142 | 142.585 | 140.5 | 2137230 |
| 1736984100 | 142.13 | 0.38 | 0.27 | 143.44999 | 143.94999 | 141.08 | 2619610 |
| 1736897700 | 141.75 | -0.21 | -0.15 | 142 | 142.74 | 140.62 | 2432171 |
| 1736811300 | 141.96 | 1.11 | 0.79 | 140.15 | 142.57499 | 140.1 | 2075984 |
| 1736552100 | 140.85 | -3.35 | -2.32 | 142.81 | 142.81 | 140.455 | 2269634 |
| 1736379300 | 144.19999 | -0.47 | -0.32 | 144.87 | 144.87 | 142.46 | 2329127 |
| 1736292900 | 144.66999 | -0.58 | -0.40 | 145.59 | 147.3 | 144.435 | 1879339 |
| 1736206500 | 145.25 | -1.04 | -0.71 | 145.56 | 146.25 | 144.6 | 1662486 |
| 1735947300 | 146.29 | 0.39 | 0.27 | 147.59 | 147.59 | 145.58 | 1095562 |
| 1735860900 | 145.9 | -0.4 | -0.27 | 147.38999 | 147.43 | 145.31 | 1060644 |
| 1735688100 | 146.3 | -0.24 | -0.16 | 146.9 | 147.1 | 145.72999 | 918356 |
| 1735601700 | 146.54 | -1.58 | -1.07 | 147.15 | 147.175 | 145.06 | 1149754 |
| 1735342500 | 148.12 | -0.95 | -0.64 | 148.335 | 148.85 | 147.03 | 1007987 |
| 1735256100 | 149.07 | -0.11 | -0.07 | 148.34 | 149.49 | 147.94999 | 883358 |
| 1735077840 | 149.18 | 1.88 | 1.28 | 147.41 | 149.65 | 147.0101 | 778561 |
| 1734996900 | 147.3 | -0.5 | -0.34 | 147.62 | 147.62 | 146.5 | 1700050 |
| 1734737700 | 147.8 | -0.09 | -0.06 | 147.75 | 149.66 | 146.69999 | 3519065 |
| 1734651300 | 147.88999 | -2.03 | -1.35 | 149.235 | 151.4 | 147.8 | 2399557 |
| 1734564900 | 149.91999 | -4.87 | -3.15 | 153.01 | 153.59 | 149.38 | 3568374 |
| 1734478500 | 154.79 | -1.61 | -1.03 | 155.985 | 156.984 | 154.49 | 3056801 |
| 1734392100 | 156.4 | -1.22 | -0.77 | 157.01 | 157.28 | 155.15 | 3838921 |
| 1734132900 | 157.62 | -4.97 | -3.06 | 161.86 | 161.94 | 156.68 | 2791548 |
| 1734046500 | 162.59 | -1.33 | -0.81 | 163.9 | 164.60499 | 162.5 | 2577247 |
| 1733960100 | 163.91999 | -1.38 | -0.83 | 165.63 | 166.16 | 162.27 | 2631751 |
| 1733873700 | 165.3 | -0.31 | -0.19 | 164.62 | 166.72999 | 164.55 | 1673007 |
| 1733787300 | 165.61 | -1.4 | -0.84 | 166.94999 | 167.7104 | 165.38999 | 1074438 |
| 1733528100 | 167.01 | 1.39 | 0.84 | 166.375 | 167.35 | 165.375 | 1623961 |
| 1733441700 | 165.62 | -1.8 | -1.08 | 165.19 | 167.09 | 165.05 | 1804284 |
| 1733355300 | 167.41999 | -0.28 | -0.17 | 168.09 | 168.09 | 166.93 | 1574403 |
| 1733268900 | 167.69999 | 1.74 | 1.05 | 165.41999 | 167.87 | 164.88 | 1803742 |
| 1733182500 | 165.96 | 2.29 | 1.40 | 164.44999 | 166.19999 | 163.385 | 1827729 |
| 1732917840 | 163.66999 | 0.57 | 0.35 | 163.02 | 164.22 | 162.66 | 1581219 |
| 1732750500 | 163.1 | -1.92 | -1.16 | 164.08 | 164.51 | 162.82 | 1234814 |
| 1732664100 | 165.02 | 0.88 | 0.54 | 164.35 | 166.31 | 163.72 | 1827203 |
| 1732577700 | 164.13999 | -2.53 | -1.52 | 167.08 | 167.95 | 163.55 | 2809389 |
| 1732318500 | 166.66999 | -1.3 | -0.77 | 167.305 | 167.81 | 164.47 | 1596780 |
| 1732232100 | 167.97 | 1.26 | 0.76 | 167.24 | 168.065 | 165.5 | 1180603 |
| 1732145700 | 166.71 | 0.58 | 0.35 | 165.74 | 167.51 | 165.36 | 2025446 |
| 1732059300 | 166.13 | 2.12 | 1.29 | 163 | 166.4 | 162.5609 | 2111282 |
| 1731972900 | 164.01 | 2.65 | 1.64 | 159.94 | 164.44999 | 159.94 | 1762288 |
| 1731713700 | 161.36 | -2.76 | -1.68 | 163.3 | 163.6934 | 161.26 | 2030254 |
| 1731627300 | 164.12 | 1.4 | 0.86 | 162.745 | 164.41999 | 162.52 | 1602565 |
| 1731540900 | 162.72 | -0.15 | -0.09 | 162.4442 | 162.88 | 161.4701 | 2291556 |
| 1731454500 | 162.87 | 3.48 | 2.18 | 159.38999 | 163 | 158.415 | 2806465 |
| 1731368100 | 159.38999 | 1.48 | 0.94 | 157.83 | 159.71 | 157.7264 | 1236623 |
| 1731108900 | 157.91 | -2.09 | -1.31 | 158.53 | 159.07 | 157.38 | 1400955 |
| 1731022500 | 160 | 2.04 | 1.29 | 158.19999 | 160.309 | 157.24 | 1670790 |
| 1730936100 | 157.96 | 2.46 | 1.58 | 157.52 | 159.34 | 157.32 | 2256758 |
| 1730849700 | 155.5 | 2.61 | 1.71 | 152.345 | 155.55 | 152.24 | 2296505 |
| 1730763300 | 152.88999 | 1.63 | 1.08 | 152.16 | 153.0799 | 150.41 | 1967772 |
| 1730500500 | 151.26 | 0.41 | 0.27 | 150.83 | 152.46 | 149.13999 | 1947060 |
| 1730414100 | 150.85 | 1.71 | 1.15 | 148.31 | 151.585 | 147.77 | 2635234 |
| 1730327700 | 149.13999 | 3.52 | 2.42 | 145.69139 | 151.34 | 144.68 | 3539441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
