News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.27 | 0.821634211037 | 154.57 | 158.8087 | 154.57 | 39786 | 157.51918319 | SP |
| 4 | -20.14 | -11.4444823275 | 175.98 | 178.8 | 154.57 | 36819 | 165.77000457 | SP |
| 12 | 1.96 | 1.27371978165 | 153.88 | 180.08 | 152.2608 | 26712 | 166.94144624 | SP |
| 26 | 21.43 | 15.943754185 | 134.41 | 180.08 | 126.68 | 21117 | 156.47784816 | SP |
| 52 | 37.25 | 31.4107428957 | 118.59 | 180.08 | 113.13 | 15502 | 148.85544002 | SP |
| 156 | 41.51 | 36.3071809674 | 114.33 | 180.08 | 78.72 | 11615 | 120.26717154 | SP |
| 260 | 87.05 | 126.544555895 | 68.79 | 180.08 | 46.67 | 15116 | 105.87737659 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 155.84 | -2.72 | -1.72 | 157.18 | 157.74 | 154.51 | 33352 |
| 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 | 32629 |
| 1734737700 | 157.33 | 1.48 | 0.95 | 155.28 | 158.80869 | 155.28 | 67000 |
| 1734651300 | 155.85 | -0.44 | -0.28 | 157.59 | 158.99 | 155.53 | 45981 |
| 1734564900 | 156.29 | -7.21 | -4.41 | 164.08 | 164.08 | 155.955 | 54618 |
| 1734478500 | 163.5 | -2.2 | -1.33 | 164.59 | 164.59 | 162.3 | 31958 |
| 1734392100 | 165.69999 | 0.32 | 0.19 | 166.13999 | 166.5078 | 164.8949 | 22790 |
| 1734132900 | 165.38 | -1.24 | -0.74 | 167.34 | 167.455 | 165.18 | 21823 |
| 1734046500 | 166.62 | -1.88 | -1.12 | 168.81 | 168.81 | 166.38 | 35153 |
| 1733960100 | 168.5 | 1.41 | 0.84 | 169.0725 | 169.2275 | 167.65 | 22321 |
| 1733873700 | 167.09 | -1.48 | -0.88 | 167.59 | 168.25 | 166.78 | 26998 |
| 1733787300 | 168.57 | -5.56 | -3.19 | 173.8 | 173.8 | 168.35 | 43463 |
| 1733528100 | 174.13 | 0.6 | 0.35 | 173.99 | 174.25 | 173.15 | 25958 |
| 1733441700 | 173.53 | -1.96 | -1.12 | 174.73 | 174.73 | 172.86 | 46208 |
| 1733355300 | 175.49 | 0.59 | 0.34 | 175.41 | 176.11 | 174.37 | 39740 |
| 1733268900 | 174.9 | -0.74 | -0.42 | 175.5 | 175.76 | 174.19 | 58949 |
| 1733182500 | 175.64 | -2.11 | -1.19 | 178.46 | 178.46 | 175.4 | 38198 |
| 1732917840 | 177.75 | 1.75 | 0.99 | 178.18 | 178.8 | 177.64 | 16221 |
| 1732750500 | 176 | -1.42 | -0.80 | 178.01 | 178.5037 | 175.1615 | 33986 |
| 1732664100 | 177.42 | -0.28 | -0.16 | 177.65 | 177.85 | 176.74 | 40725 |
| 1732577700 | 177.7 | 0.26 | 0.15 | 180.08 | 180.08 | 176.9625 | 41746 |
| 1732318500 | 177.44 | 2.21 | 1.26 | 176.11 | 177.73 | 175.57 | 32107 |
| 1732232100 | 175.23 | 3.31 | 1.93 | 173.52 | 176.1 | 171.79 | 34475 |
| 1732145700 | 171.92 | -0.61 | -0.35 | 172.535 | 172.9 | 169.965 | 26234 |
| 1732059300 | 172.53 | 1.49 | 0.87 | 169.58 | 172.53 | 169.565 | 22370 |
| 1731972900 | 171.04 | 2.56 | 1.52 | 169.41 | 171.38 | 168.44 | 51949 |
| 1731713700 | 168.48 | -1.52 | -0.89 | 170 | 170 | 167.74 | 18658 |
| 1731627300 | 170 | -3.34 | -1.93 | 172.52 | 172.8026 | 169.8779 | 16734 |
| 1731540900 | 173.34 | 0.14 | 0.08 | 175.21 | 176.03 | 173.34 | 30061 |
| 1731454500 | 173.2 | -2.25 | -1.28 | 175.75 | 176.21 | 172.52 | 27377 |
| 1731368100 | 175.45 | 1.48 | 0.85 | 175.62 | 175.9278 | 174.06 | 27838 |
| 1731108900 | 173.97 | 4.94 | 2.92 | 169.89 | 174.47 | 169.65 | 45662 |
| 1731022500 | 169.03 | -0.18 | -0.11 | 168.13 | 169.4311 | 167.6 | 39551 |
| 1730936100 | 169.21 | 8.87 | 5.53 | 166.69999 | 169.21 | 165.35 | 19244 |
| 1730849700 | 160.34 | 4.12 | 2.64 | 157.38 | 160.34 | 157.38 | 11393 |
| 1730763300 | 156.22 | 0.39 | 0.25 | 156.08 | 156.725 | 155.94999 | 10248 |
| 1730500500 | 155.83 | 0.19 | 0.12 | 156.88 | 157.5 | 155.773 | 16402 |
| 1730414100 | 155.63999 | -2.48 | -1.57 | 157 | 157.22999 | 155.28 | 10005 |
| 1730327700 | 158.12 | -0.68 | -0.43 | 158.69999 | 159.725 | 158.12 | 9580 |
| 1730241300 | 158.8 | -0.88 | -0.55 | 157.49 | 158.8 | 157.38 | 9817 |
| 1730154900 | 159.68 | 2.52 | 1.60 | 159 | 159.7399 | 158.84 | 13052 |
| 1729895700 | 157.16 | -1.19 | -0.75 | 159.47999 | 159.47999 | 156.88399 | 39779 |
| 1729809300 | 158.35 | -0.48 | -0.30 | 159.62 | 159.62 | 158.18 | 5463 |
| 1729722900 | 158.83 | -0.68 | -0.43 | 159.31 | 159.94999 | 157.8015 | 6835 |
| 1729636500 | 159.51 | -2.36 | -1.46 | 160.62 | 160.62 | 159.22 | 11999 |
| 1729550100 | 161.87 | 0.57 | 0.35 | 161.85 | 161.88 | 160.565 | 18974 |
| 1729290900 | 161.3 | -0.45 | -0.28 | 162.69 | 162.69 | 160.8501 | 18637 |
| 1729204500 | 161.75 | -0.07 | -0.04 | 161.96 | 162.1707 | 161.5 | 11423 |
| 1729118100 | 161.82 | 4.05 | 2.57 | 159.59 | 161.86 | 159.0327 | 27521 |
| 1729031700 | 157.77 | -1.24 | -0.78 | 159.74 | 159.74 | 157.77 | 9211 |
| 1728945300 | 159.01 | 1.32 | 0.84 | 158.38 | 159.28 | 157.69999 | 9305 |
| 1728686100 | 157.69 | 3.32 | 2.15 | 154.83 | 157.71 | 154.83 | 12044 |
| 1728599700 | 154.37 | -1.59 | -1.02 | 153.43 | 154.51499 | 153.41999 | 13518 |
| 1728513300 | 155.96 | 0.97 | 0.63 | 156.34 | 156.34 | 155.13659 | 12016 |
| 1728426900 | 154.985 | 0.83 | 0.54 | 154.62 | 155.38 | 154.62 | 17849 |
| 1728340500 | 154.16 | 0.16 | 0.10 | 154.11 | 154.56989 | 152.99 | 21737 |
| 1728081300 | 154 | 2.08 | 1.37 | 153.38999 | 154 | 152.26079 | 7742 |
| 1727994900 | 151.91999 | -1.22 | -0.80 | 153.08 | 153.08 | 151.3795 | 9875 |
| 1727908500 | 153.13999 | 0.66 | 0.43 | 151.9 | 153.18 | 151.4 | 10994 |
| 1727822100 | 152.47999 | -0.51 | -0.33 | 152.59 | 153.19 | 151.01 | 23963 |
| 1727735520 | 152.99 | 0.73 | 0.48 | 152.36 | 152.99 | 151.32499 | 5331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
