News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.3 | -1.46608873024 | 156.88 | 159.84 | 152.64 | 279824 | 155.89948157 | CS |
| 4 | -7.91 | -4.86799187642 | 162.49 | 164.025 | 152.64 | 274933 | 158.49996136 | CS |
| 12 | -32.37 | -17.3147900508 | 186.95 | 188.42 | 152.64 | 305355 | 168.45342313 | CS |
| 26 | -26.41 | -14.591966407 | 180.99 | 196.86 | 152.64 | 263337 | 176.03830277 | CS |
| 52 | -30.97 | -16.6909188898 | 185.55 | 196.86 | 152.64 | 261705 | 179.26721046 | CS |
| 156 | -1.01 | -0.649141975705 | 155.59 | 208.62 | 137.15 | 270505 | 171.70397086 | CS |
| 260 | 57.21 | 58.7552634282 | 97.37 | 208.62 | 85.3 | 284846 | 158.79884417 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 154.58 | 0.06 | 0.04 | 154.63999 | 156 | 152.63999 | 237415 |
| 1741131300 | 154.52 | -0.84 | -0.54 | 154.88 | 157.29 | 153.865 | 359827 |
| 1741044900 | 155.36 | -3.44 | -2.17 | 159.465 | 159.475 | 154.79 | 256146 |
| 1740785700 | 158.8 | 2.73 | 1.75 | 157.03 | 159.84 | 156.645 | 313102 |
| 1740699300 | 156.07 | -1.13 | -0.72 | 156.88 | 158.76 | 155.63999 | 232628 |
| 1740612900 | 157.19999 | -0.26 | -0.17 | 156.59 | 158.24 | 156.06 | 204196 |
| 1740526500 | 157.46 | 0.87 | 0.56 | 157.28 | 158.84 | 156.34 | 273301 |
| 1740440100 | 156.59 | -2.72 | -1.71 | 158.82 | 159.97 | 156 | 359589 |
| 1740180900 | 159.31 | 0.64 | 0.40 | 159.33 | 160.305 | 152.72999 | 502607 |
| 1740094500 | 158.66999 | 0.29 | 0.18 | 158.875 | 160.07 | 157.895 | 288449 |
| 1740008100 | 158.38 | -4.29 | -2.64 | 161.46 | 162.22 | 158.11 | 294964 |
| 1739921700 | 162.66999 | 0.87 | 0.54 | 161.375 | 162.845 | 161 | 247943 |
| 1739576100 | 161.8 | 2.01 | 1.26 | 160.83 | 162.8539 | 160.65 | 258424 |
| 1739489700 | 159.79 | -0.07 | -0.04 | 161.8 | 161.82 | 158.85499 | 211733 |
| 1739403300 | 159.86 | -1.31 | -0.81 | 159.33 | 160.6 | 157.99 | 200208 |
| 1739316900 | 161.16999 | 1.12 | 0.70 | 159.38 | 162.04499 | 159.165 | 246381 |
| 1739230500 | 160.05 | 0.64 | 0.40 | 160.29 | 163.32499 | 159.55 | 200242 |
| 1738971300 | 159.41 | -1.75 | -1.09 | 160.84 | 160.84 | 158.78 | 213513 |
| 1738884900 | 161.16 | -0.84 | -0.52 | 162.49 | 164.025 | 160.86 | 323057 |
| 1738798500 | 162 | -0.7 | -0.43 | 162.88999 | 164.08 | 161.29 | 281864 |
| 1738712100 | 162.69999 | -0.11 | -0.07 | 161 | 163.99 | 160.76 | 282269 |
| 1738625700 | 162.81 | -1.85 | -1.12 | 161.695 | 163.61 | 159.87 | 336819 |
| 1738366500 | 164.66 | -2.28 | -1.37 | 166.72999 | 167.96 | 162.58 | 343906 |
| 1738280100 | 166.94 | -5.98 | -3.46 | 170 | 170 | 163.18 | 697415 |
| 1738193700 | 172.92 | -3.06 | -1.74 | 175.39 | 176.515 | 171.86 | 280305 |
| 1738107300 | 175.98 | -0.63 | -0.36 | 175.7 | 177.49 | 175.32 | 209837 |
| 1738020900 | 176.61 | 3.57 | 2.06 | 172.74 | 179.51 | 172.74 | 237505 |
| 1737761700 | 173.04 | -4.29 | -2.42 | 175.71 | 176.62 | 172.35 | 252623 |
| 1737675300 | 177.33 | 0 | 0.00 | 177.33 | 177.33 | 177.33 | 0 |
| 1737588900 | 177.33 | -0.16 | -0.09 | 176.73 | 179.6625 | 176.73 | 244877 |
| 1737502500 | 177.49 | 3.26 | 1.87 | 175.125 | 177.83 | 175.035 | 238690 |
| 1737156900 | 174.23 | -3.59 | -2.02 | 174.67 | 175.99 | 172.06 | 1202207 |
| 1737070500 | 177.82 | 0.57 | 0.32 | 176.71 | 179.74 | 176.585 | 340685 |
| 1736984100 | 177.25 | 5.78 | 3.37 | 175.81 | 178.135 | 173.66 | 432444 |
| 1736897700 | 171.47 | 3.27 | 1.94 | 168.23 | 171.76 | 168.23 | 169977 |
| 1736811300 | 168.2 | 2.52 | 1.52 | 165.24 | 169.46 | 164.04 | 292645 |
| 1736552100 | 165.68 | -2.21 | -1.32 | 165.5 | 168.23 | 165.335 | 307806 |
| 1736379300 | 167.89 | -0.78 | -0.46 | 166.55 | 168.38 | 165.51 | 183100 |
| 1736292900 | 168.67 | -1.19 | -0.70 | 168.46 | 170.43 | 167.11 | 218054 |
| 1736206500 | 169.86 | -3.07 | -1.78 | 173.21 | 174.24 | 169.65 | 287191 |
| 1735947300 | 172.93 | 2.62 | 1.54 | 171.79 | 174.53 | 169.3142 | 224119 |
| 1735860900 | 170.31 | -1.55 | -0.90 | 172.46 | 172.755 | 169.685 | 152785 |
| 1735688100 | 171.86 | -0.6 | -0.35 | 173.71 | 173.86 | 171.57 | 115552 |
| 1735601700 | 172.46 | -1.86 | -1.07 | 172.13 | 173.0401 | 171.1 | 121775 |
| 1735342500 | 174.32 | -0.59 | -0.34 | 174.51 | 175.29 | 173.2 | 117603 |
| 1735256100 | 174.91 | -1.35 | -0.77 | 174.98 | 176.14 | 174.09 | 110929 |
| 1735077840 | 176.26 | 1.75 | 1.00 | 174.21 | 176.51 | 172.16 | 94233 |
| 1734996900 | 174.51 | 1.87 | 1.08 | 172.9 | 175.175 | 171.695 | 369336 |
| 1734737700 | 172.64 | -1.37 | -0.79 | 173.2031 | 175.73 | 171.34 | 1124984 |
| 1734651300 | 174.01 | -0.78 | -0.45 | 175.96 | 176.31 | 173.265 | 348590 |
| 1734564900 | 174.79 | -4.62 | -2.58 | 179.6 | 180.93 | 174.68 | 341798 |
| 1734478500 | 179.41 | -4.2 | -2.29 | 182.62 | 184.23 | 178.335 | 278682 |
| 1734392100 | 183.61 | -1.66 | -0.90 | 184.905 | 186.05 | 183.1 | 424777 |
| 1734132900 | 185.27 | -1.92 | -1.03 | 185.71 | 186.6 | 184.17 | 274554 |
| 1734046500 | 187.19 | -1.16 | -0.62 | 186.95 | 188.42 | 185.88 | 325517 |
| 1733960100 | 188.35 | 0.26 | 0.14 | 191.08 | 191.08 | 188.19 | 309150 |
| 1733873700 | 188.09 | 2.6 | 1.40 | 184.42 | 189.56 | 183.765 | 264870 |
| 1733787300 | 185.49 | 4.2 | 2.32 | 182.145 | 186.825 | 182.145 | 192855 |
| 1733528100 | 181.29 | -3.22 | -1.75 | 184.06 | 185.27 | 180.155 | 355882 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
