News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 0.89697590979 | 156.08 | 157.84 | 153.6126 | 52600 | 156.20697621 | SP |
| 4 | -12.75 | -7.489866651 | 170.23 | 170.515 | 152.32 | 61687 | 157.96707042 | SP |
| 12 | -20.53 | -11.5330599405 | 178.01 | 178.8 | 151.43 | 50575 | 159.95554895 | SP |
| 26 | 16.86 | 11.9897596359 | 140.62 | 180.08 | 135.1701 | 34318 | 158.62257895 | SP |
| 52 | 30.11 | 23.6397895894 | 127.37 | 180.08 | 125.27 | 22234 | 153.48582814 | SP |
| 156 | 61.49 | 64.0587561204 | 95.99 | 180.08 | 78.72 | 12184 | 130.79044669 | SP |
| 260 | 83.78 | 113.677069199 | 73.7 | 180.08 | 46.67 | 16458 | 111.2078452 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 157.47999 | 1.22 | 0.78 | 156.49 | 157.84 | 156.285 | 39249 |
| 1739576100 | 156.26 | 0.48 | 0.31 | 156.25 | 156.56 | 154.52 | 54625 |
| 1739489700 | 155.78 | 0.06 | 0.04 | 156.18 | 156.87 | 153.61259 | 64718 |
| 1739403300 | 155.72 | -3.24 | -2.04 | 156.08 | 157.15 | 154.9901 | 51806 |
| 1739316900 | 158.96 | -2.89 | -1.79 | 161.41999 | 161.41999 | 157.93 | 55398 |
| 1739230500 | 161.85 | 2.43 | 1.52 | 160.5 | 162.25 | 159.4741 | 55455 |
| 1738971300 | 159.41999 | -0.86 | -0.54 | 160.66 | 161.86 | 159.01 | 69462 |
| 1738884900 | 160.28 | 2.16 | 1.37 | 159.57 | 160.625 | 158.16999 | 54694 |
| 1738798500 | 158.12 | 2.82 | 1.82 | 156.99 | 158.8142 | 156.37 | 51297 |
| 1738712100 | 155.3 | -0.26 | -0.17 | 156 | 156.83 | 154.57 | 38995 |
| 1738625700 | 155.56 | -1.75 | -1.11 | 152.97999 | 157.02 | 152.32 | 137745 |
| 1738366500 | 157.305 | -1.83 | -1.15 | 158.83 | 159.86 | 157.1021 | 73130 |
| 1738280100 | 159.13999 | 2.59 | 1.65 | 157.57 | 159.83 | 157.57 | 41620 |
| 1738193700 | 156.55 | -0.21 | -0.13 | 156.63999 | 158.33 | 155.8 | 79698 |
| 1738107300 | 156.76 | 1.14 | 0.73 | 156.52 | 156.91999 | 154.44 | 69654 |
| 1738020900 | 155.62 | -12.47 | -7.42 | 161.81 | 161.9 | 154.691 | 103315 |
| 1737761700 | 168.09 | -1.38 | -0.81 | 170.14 | 170.31 | 167.665 | 43514 |
| 1737675300 | 169.47 | 0 | 0.00 | 169.47 | 169.47 | 169.47 | 0 |
| 1737588900 | 169.47 | 0.21 | 0.12 | 170.23 | 170.515 | 169.12 | 25984 |
| 1737502500 | 169.26 | 5.94 | 3.64 | 165.88999 | 169.365 | 165.65 | 39426 |
| 1737156900 | 163.32 | 0.48 | 0.29 | 163.33 | 164.399 | 162.87 | 32259 |
| 1737070500 | 162.84 | 2.2 | 1.37 | 160.63 | 163 | 160.63 | 35985 |
| 1736984100 | 160.63999 | 3.08 | 1.95 | 161.59 | 161.59 | 159.88 | 18479 |
| 1736897700 | 157.56 | 3.67 | 2.38 | 156.46 | 157.8651 | 155.16 | 59767 |
| 1736811300 | 153.88999 | -0.23 | -0.15 | 152.71 | 153.88999 | 151.43 | 80926 |
| 1736552100 | 154.12 | -2.61 | -1.67 | 155.31 | 155.31 | 152.94 | 96864 |
| 1736379300 | 156.72999 | 0.6 | 0.38 | 155.47999 | 156.74 | 153.5 | 64909 |
| 1736292900 | 156.13 | -2.76 | -1.74 | 159.53 | 159.53 | 154.29 | 73250 |
| 1736206500 | 158.88999 | 0.33 | 0.21 | 160.41 | 160.41 | 158.565 | 72174 |
| 1735947300 | 158.56 | 4.87 | 3.17 | 154.85 | 158.57 | 154.85 | 60796 |
| 1735860900 | 153.69 | -0.07 | -0.05 | 155.04 | 155.77 | 152.22 | 78468 |
| 1735688100 | 153.76 | -0.71 | -0.46 | 155.22999 | 155.22999 | 153.21 | 46620 |
| 1735601700 | 154.47 | -1.37 | -0.88 | 153.12 | 155.16999 | 152.085 | 42101 |
| 1735342500 | 155.84 | -2.72 | -1.72 | 157.3 | 157.74 | 154.51 | 34184 |
| 1735256100 | 158.56 | 0.54 | 0.34 | 157 | 158.56 | 156.79 | 25089 |
| 1735077840 | 158.02 | 1.42 | 0.91 | 156.02 | 158.02 | 156.02 | 33512 |
| 1734996900 | 156.6 | -0.73 | -0.46 | 156.38999 | 156.6 | 155.19999 | 32706 |
| 1734737700 | 157.33 | 1.48 | 0.95 | 154.57 | 158.80869 | 154.57 | 67837 |
| 1734651300 | 155.85 | -0.44 | -0.28 | 157.82 | 158.99 | 155.53 | 46485 |
| 1734564900 | 156.29 | -7.21 | -4.41 | 163.54 | 164.08 | 155.955 | 54750 |
| 1734478500 | 163.5 | -2.2 | -1.33 | 164.93 | 164.93 | 162.3 | 32909 |
| 1734392100 | 165.69999 | 0.32 | 0.19 | 166.13999 | 166.5078 | 164.8949 | 22795 |
| 1734132900 | 165.38 | -1.24 | -0.74 | 167 | 167.455 | 165.18 | 22572 |
| 1734046500 | 166.62 | -1.88 | -1.12 | 168.5 | 168.81 | 166.38 | 36141 |
| 1733960100 | 168.5 | 1.41 | 0.84 | 171.44 | 171.44 | 167.65 | 22725 |
| 1733873700 | 167.09 | -1.48 | -0.88 | 167.76 | 168.25 | 166.78 | 27724 |
| 1733787300 | 168.57 | -5.56 | -3.19 | 174.35 | 174.35 | 168.35 | 44105 |
| 1733528100 | 174.13 | 0.6 | 0.35 | 174.97 | 174.97 | 173.15 | 26328 |
| 1733441700 | 173.53 | -1.96 | -1.12 | 174.73 | 174.73 | 172.86 | 46214 |
| 1733355300 | 175.49 | 0.59 | 0.34 | 175.7 | 176.11 | 174.37 | 40326 |
| 1733268900 | 174.9 | -0.74 | -0.42 | 175.75 | 175.76 | 174.19 | 59560 |
| 1733182500 | 175.64 | -2.11 | -1.19 | 178.46 | 178.46 | 175.4 | 38463 |
| 1732917840 | 177.75 | 1.75 | 0.99 | 175.98 | 178.8 | 175.98 | 19314 |
| 1732750500 | 176 | -1.42 | -0.80 | 178.01 | 178.5037 | 175.1615 | 34362 |
| 1732664100 | 177.42 | -0.28 | -0.16 | 177.65 | 177.85 | 176.74 | 40729 |
| 1732577700 | 177.7 | 0.26 | 0.15 | 180.08 | 180.08 | 176.9625 | 41747 |
| 1732318500 | 177.44 | 2.21 | 1.26 | 176.39 | 177.73 | 175.57 | 32512 |
| 1732232100 | 175.23 | 3.31 | 1.93 | 173.52 | 176.1 | 171.79 | 34517 |
| 1732145700 | 171.92 | -0.61 | -0.35 | 173.01 | 173.01 | 169.965 | 26675 |
| 1732059300 | 172.53 | 1.49 | 0.87 | 169.82 | 172.53 | 169.5596 | 24020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
