News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.1901 | 3.01697378364 | 172.03 | 179.73 | 171.16 | 4974063 | 175.90127696 | CS |
| 4 | 10.0101 | 5.98654386699 | 167.21 | 180.91 | 159 | 5292176 | 170.94261476 | CS |
| 12 | 12.1201 | 7.34106602059 | 165.1 | 183.41 | 159 | 5284918 | 171.55071841 | CS |
| 26 | -1.1099 | -0.622385465149 | 178.33 | 183.41 | 155.83 | 5452554 | 169.34310872 | CS |
| 52 | 21.2801 | 13.6463383353 | 155.94 | 196.88 | 149.48 | 5025402 | 171.77775541 | CS |
| 156 | 41.1401 | 30.2322898295 | 136.08 | 196.88 | 101.42 | 4887621 | 158.62574352 | CS |
| 260 | 0 | 0 | 0 | 179.1 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266900 | 177.36 | 0.11 | 0.06 | 177.31 | 177.96 | 176.365 | 3279151 |
| 1726180500 | 177.25 | 1.47 | 0.84 | 175.62 | 177.69 | 173.95 | 4223335 |
| 1726094100 | 175.78 | -2.03 | -1.14 | 177.57 | 177.715 | 174.425 | 4035746 |
| 1726007700 | 177.81 | -0.38 | -0.21 | 178.48 | 179.1 | 177.64 | 4315625 |
| 1725921300 | 178.19 | 0.85 | 0.48 | 177.04 | 178.79 | 175.855 | 4664640 |
| 1725662100 | 177.34 | -1.96 | -1.09 | 177.44 | 178.58 | 177 | 6393592 |
| 1725575700 | 179.3 | 0.78 | 0.44 | 178.73 | 179.73 | 177.52 | 5739585 |
| 1725489300 | 178.52 | 0.98 | 0.55 | 177.9 | 179.65 | 176.29 | 6188110 |
| 1725402900 | 177.54 | 4.66 | 2.70 | 172.38 | 177.89 | 171.88 | 7029506 |
| 1725057300 | 172.88 | 0.79 | 0.46 | 172.06 | 173.56 | 171.25 | 8677298 |
| 1724970900 | 172.09 | -1.83 | -1.05 | 173.76 | 173.96 | 171.91 | 4654288 |
| 1724884500 | 173.92 | -1.38 | -0.79 | 175.46 | 175.7432 | 173.35 | 3913373 |
| 1724798100 | 175.3 | -0.67 | -0.38 | 176.31 | 176.88 | 174.52 | 3525202 |
| 1724711700 | 175.97 | 0.1 | 0.06 | 176.32 | 176.84 | 175.73 | 4146814 |
| 1724452500 | 175.87 | 0.13 | 0.07 | 176.69 | 176.69 | 173.67 | 5282787 |
| 1724366100 | 175.74 | 0.53 | 0.30 | 175.85 | 176.05 | 174.7 | 5265883 |
| 1724279700 | 175.21 | -0.64 | -0.36 | 175.94 | 176.82 | 174.6239 | 4062036 |
| 1724193300 | 175.85 | 2.03 | 1.17 | 173.04 | 176.03 | 172.5 | 5327302 |
| 1724106900 | 173.82 | 1.2 | 0.70 | 172.66 | 173.98 | 172.44 | 3521516 |
| 1723847700 | 172.62 | 0.1 | 0.06 | 172.52 | 172.78 | 171.16 | 4614759 |
| 1723761300 | 172.52 | -1.19 | -0.69 | 173.71 | 174.3 | 171.83 | 4470832 |
| 1723674900 | 173.71 | 1.34 | 0.78 | 172.23 | 174.34 | 171.93 | 3555025 |
| 1723588500 | 172.37 | 0.95 | 0.55 | 171.6 | 172.42 | 170.22 | 3894156 |
| 1723502100 | 171.42 | -0.97 | -0.56 | 172.24 | 172.87 | 170.705 | 3802400 |
| 1723242900 | 172.39 | 0.02 | 0.01 | 172.09 | 172.78 | 170.39 | 3221550 |
| 1723156500 | 172.37 | 0.58 | 0.34 | 170.42 | 173 | 169.81 | 5112534 |
| 1723070100 | 171.79 | -0.7 | -0.41 | 171.62 | 174.39 | 171.33 | 5428930 |
| 1722983700 | 172.49 | -1.55 | -0.89 | 173.28 | 176.21 | 172.36 | 7283883 |
| 1722897300 | 174.04 | -4 | -2.25 | 179.52 | 180.91 | 173.16 | 7502389 |
| 1722638100 | 178.04 | 3.08 | 1.76 | 178.84 | 179.95 | 173.84 | 6864954 |
| 1722551700 | 174.96 | 2.29 | 1.33 | 172.53 | 175.56 | 172.5 | 5993253 |
| 1722465300 | 172.67 | -0.51 | -0.29 | 173.78 | 174.69 | 172.2557 | 6245231 |
| 1722378900 | 173.18 | -0.03 | -0.02 | 172.69 | 173.45 | 171.55 | 4986387 |
| 1722292500 | 173.21 | 0.46 | 0.27 | 172.29 | 173.49 | 170.85 | 4152447 |
| 1722033300 | 172.75 | 1.73 | 1.01 | 170.9 | 172.76 | 170.73 | 5746066 |
| 1721946900 | 171.02 | 2.85 | 1.69 | 169.49 | 173.49 | 168.86 | 6270756 |
| 1721860500 | 168.17 | 1.89 | 1.14 | 166.28 | 168.67 | 164.94999 | 5867781 |
| 1721774100 | 166.28 | -1.38 | -0.82 | 167.79 | 168.3207 | 166.18 | 3341274 |
| 1721687700 | 167.66 | -1.7 | -1.00 | 169.26 | 169.71 | 167.35 | 5308110 |
| 1721428500 | 169.36 | -1.01 | -0.59 | 170.28 | 170.51 | 168.47 | 5332315 |
| 1721342100 | 170.37 | 0.48 | 0.28 | 168.71 | 172.67 | 168.39 | 6228640 |
| 1721255700 | 169.89 | 5.13 | 3.11 | 166.04 | 170.07 | 165.8913 | 7669503 |
| 1721169300 | 164.76 | 0.9 | 0.55 | 163.41 | 165.04 | 162.84 | 4461043 |
| 1721082900 | 163.86 | -2.52 | -1.51 | 166.01 | 166.29 | 163.65 | 4551570 |
| 1720823700 | 166.38 | 2.43 | 1.48 | 164.96 | 168.03 | 164.96 | 6675789 |
| 1720737300 | 163.94999 | 0.36 | 0.22 | 159.1 | 164.88999 | 158.03 | 10258799 |
| 1720650900 | 163.59 | 1.69 | 1.04 | 161.84 | 163.77 | 160.692 | 7373660 |
| 1720564500 | 161.9 | -0.22 | -0.14 | 162.3 | 162.56 | 161.5 | 5801220 |
| 1720478100 | 162.12 | -2.27 | -1.38 | 163 | 163.75 | 161.91999 | 5266895 |
| 1720218900 | 164.38999 | 1.79 | 1.10 | 162.63999 | 164.52 | 162.47 | 4207942 |
| 1720040640 | 162.6 | -0.98 | -0.60 | 162.91999 | 164.13 | 161.96 | 2879577 |
| 1719959700 | 163.58 | 0.69 | 0.42 | 163.5 | 164.47 | 162.32 | 4650623 |
| 1719873300 | 162.88999 | -3.37 | -2.03 | 165.04 | 166.06 | 162.58 | 4502559 |
| 1719614100 | 166.26 | 0 | 0.00 | 166.26 | 166.26 | 166.26 | 0 |
| 1719527700 | 166.26 | -0.48 | -0.29 | 166.41 | 167.25 | 165.27 | 4325109 |
| 1719441300 | 166.74 | -0.61 | -0.36 | 165.88999 | 167.01 | 164.85 | 4777101 |
| 1719354900 | 167.35 | -0.73 | -0.43 | 168.08 | 168.96 | 167.25 | 4220300 |
| 1719268500 | 168.08 | 0.8 | 0.48 | 167.38999 | 169.6099 | 167.16999 | 4489981 |
| 1719009300 | 167.28 | 0.6 | 0.36 | 167.21 | 169.07 | 166.44999 | 11135611 |
| 1718922900 | 166.68 | 0.2 | 0.12 | 165.5 | 167.63999 | 165.5 | 4991581 |
| 1718750100 | 166.47999 | 0.34 | 0.20 | 166 | 167.07 | 165.25 | 3518730 |
| 1718663700 | 166.13999 | 2.33 | 1.42 | 163.49 | 166.41 | 162.79 | 5411370 |
| 1718404500 | 163.81 | 0.48 | 0.29 | 163.13 | 164.38999 | 162.5291 | 3601370 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
