News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.09 | -4.70184819249 | 172.06 | 173.443 | 159.75 | 8336340 | 165.78582691 | CS |
| 4 | -8.13 | -4.72399767577 | 172.1 | 180.96 | 159.75 | 8446997 | 168.84027875 | CS |
| 12 | -7.88 | -4.58539423916 | 171.85 | 180.96 | 157.13 | 8056159 | 168.77130191 | CS |
| 26 | -26.04 | -13.7045418662 | 190.01 | 230.63 | 151.3901 | 9203973 | 183.63527912 | CS |
| 52 | 36.02 | 28.1516217272 | 127.95 | 230.63 | 125.67 | 8859032 | 169.49434441 | CS |
| 156 | -2.53 | -1.51951951952 | 166.5 | 230.63 | 101.47 | 8924209 | 146.56316781 | CS |
| 260 | 71.37 | 77.0734341253 | 92.6 | 230.63 | 58 | 9028350 | 133.80545898 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 163.97 | 3.55 | 2.21 | 162.94999 | 164.91 | 161.87 | 7006553 |
| 1731540900 | 160.41999 | -2.99 | -1.83 | 162.41999 | 162.94 | 159.75 | 7920495 |
| 1731454500 | 163.41 | -4.88 | -2.90 | 167.5 | 167.33 | 161.86009 | 8514678 |
| 1731368100 | 168.29 | -2.62 | -1.53 | 170 | 170.79 | 166.09 | 7825256 |
| 1731108900 | 170.91 | -2 | -1.16 | 172.06 | 173.443 | 168.7546 | 10872340 |
| 1731022500 | 172.91 | -0.08 | -0.05 | 180.5 | 182.1 | 171.63 | 23561672 |
| 1730936100 | 172.99 | 7.08 | 4.27 | 169.23 | 173.7 | 168.67 | 17224594 |
| 1730849700 | 165.91 | 0.73 | 0.44 | 165.13 | 167.54 | 164.245 | 5362180 |
| 1730763300 | 165.18 | -0.09 | -0.05 | 165.06 | 167.5 | 163.635 | 4947445 |
| 1730500500 | 165.27 | 2.5 | 1.54 | 163.08 | 166.0847 | 162.77 | 6496761 |
| 1730414100 | 162.77 | -4.85 | -2.89 | 167.62 | 167.78 | 162.08 | 10247828 |
| 1730327700 | 167.62 | -8.38 | -4.76 | 169.92 | 171.735 | 167.53 | 8803510 |
| 1730241300 | 176 | 3.78 | 2.19 | 172.27 | 176.57 | 171.26 | 6420535 |
| 1730154900 | 172.22 | 1.95 | 1.15 | 169.42 | 173.135 | 169.37 | 5023605 |
| 1729895700 | 170.27 | 2.17 | 1.29 | 170.44 | 173.18 | 169.87 | 5494499 |
| 1729809300 | 168.1 | 1.5 | 0.90 | 166.61 | 168.9396 | 165.53 | 4931225 |
| 1729722900 | 166.6 | -6.58 | -3.80 | 169.34 | 172.64 | 164.3 | 9781096 |
| 1729636500 | 173.18 | 4.17 | 2.47 | 169.01 | 173.48 | 168.23 | 7309111 |
| 1729550100 | 169.01 | -1.91 | -1.12 | 169.635 | 170.17 | 166.07 | 7283059 |
| 1729290900 | 170.92 | -0.18 | -0.11 | 172.1 | 172.58 | 169.42 | 6431891 |
| 1729204500 | 171.1 | -0.38 | -0.22 | 175.615 | 175.48 | 171.02 | 6089906 |
| 1729118100 | 171.48 | -2.61 | -1.50 | 174.62 | 174.67 | 170.2201 | 6491075 |
| 1729031700 | 174.09 | -3.95 | -2.22 | 177.22 | 179.825 | 172.75 | 12899994 |
| 1728945300 | 178.04 | 8.06 | 4.74 | 171.34 | 178.8638 | 170.9 | 9923256 |
| 1728686100 | 169.98 | 1.46 | 0.87 | 168 | 170.43 | 166.87 | 3799379 |
| 1728599700 | 168.52 | -1.7 | -1.00 | 167.22999 | 168.75 | 165.35 | 5045921 |
| 1728513300 | 170.22 | 3.88 | 2.33 | 165.94999 | 170.3 | 164.665 | 5483699 |
| 1728426900 | 166.34 | -0.6 | -0.36 | 164.86 | 167.7209 | 163.66 | 7837804 |
| 1728340500 | 166.94 | -1.96 | -1.16 | 167.61 | 168.7199 | 165.735 | 4352639 |
| 1728081300 | 168.9 | -0.02 | -0.01 | 172.55 | 172.8 | 166.47999 | 6587901 |
| 1727994900 | 168.92 | 0.6 | 0.36 | 165.94999 | 169.53 | 165.66 | 6258020 |
| 1727908500 | 168.32 | 2.54 | 1.53 | 166.15 | 169.75 | 165.18 | 4481264 |
| 1727822100 | 165.78 | -4.27 | -2.51 | 169.8 | 170.29 | 164.08 | 8274679 |
| 1727735700 | 170.05 | -0.08 | -0.05 | 171.37 | 172.23 | 167.75 | 8120977 |
| 1727476500 | 170.13 | -2.53 | -1.47 | 173 | 173.45 | 169.83 | 5866554 |
| 1727390100 | 172.66 | 4.39 | 2.61 | 174.91 | 175.75 | 166.7801 | 8472834 |
| 1727303700 | 168.27 | 1.32 | 0.79 | 166.63 | 168.59 | 165.76 | 5087353 |
| 1727217300 | 166.94999 | 0.99 | 0.60 | 167.87 | 169.355 | 165.97999 | 9664830 |
| 1727130900 | 165.96 | -2.96 | -1.75 | 168.345 | 169.98 | 165.35 | 9805383 |
| 1726871700 | 168.92 | -5 | -2.87 | 172.7 | 173.07 | 164.3 | 27535501 |
| 1726785300 | 173.92 | 5.62 | 3.34 | 174.58 | 176.78 | 172.49 | 10896235 |
| 1726698900 | 168.3 | -0.4 | -0.24 | 169.68 | 172.42 | 167.695 | 5872685 |
| 1726612500 | 168.7 | 2.09 | 1.25 | 168.95 | 169.5 | 166.08 | 5826395 |
| 1726526100 | 166.61 | -1.12 | -0.67 | 164.93 | 167.34 | 163.79 | 6509204 |
| 1726266900 | 167.72999 | 2.75 | 1.67 | 165.94999 | 168.3 | 165.44 | 4025462 |
| 1726180500 | 164.97999 | -1.58 | -0.95 | 165.69 | 166.31 | 162.9 | 6040579 |
| 1726094100 | 166.56 | 4.88 | 3.02 | 162.36 | 166.9 | 159.2502 | 8271112 |
| 1726007700 | 161.68 | 0.91 | 0.57 | 160 | 162.06 | 157.68 | 7916677 |
| 1725921300 | 160.77 | 2.58 | 1.63 | 161.09 | 162.37 | 158.57 | 7491504 |
| 1725662100 | 158.19 | -5.51 | -3.37 | 162.74 | 163.19 | 157.13 | 10699958 |
| 1725575700 | 163.69999 | -1.63 | -0.99 | 163.04 | 165.7994 | 161.85 | 5593889 |
| 1725489300 | 165.33 | 2.09 | 1.28 | 162.91 | 168.24 | 162.63 | 6731102 |
| 1725402900 | 163.24 | -12.06 | -6.88 | 171.58 | 172.155 | 162 | 11623108 |
| 1725057300 | 175.3 | 5.81 | 3.43 | 172.29 | 175.46 | 170.82 | 11109307 |
| 1724970900 | 169.49 | -2.36 | -1.37 | 173.42 | 176.3599 | 168.93 | 12502732 |
| 1724884500 | 171.85 | -2.08 | -1.20 | 174.38 | 175.72 | 169.63 | 6526690 |
| 1724798100 | 173.93 | 4.44 | 2.62 | 169.17 | 174.44 | 168.265 | 6511260 |
| 1724711700 | 169.49 | -4.01 | -2.31 | 171.97 | 172.38 | 168.53 | 7434734 |
| 1724452500 | 173.5 | 4.5 | 2.66 | 171.85 | 174.62 | 170.6301 | 6820667 |
| 1724366100 | 169 | -5.22 | -3.00 | 174.3 | 174.585 | 168.38 | 6742274 |
| 1724279700 | 174.22 | 2.11 | 1.23 | 172.99 | 174.87 | 172.075 | 6764703 |
| 1724193300 | 172.11 | -2.15 | -1.23 | 173.86 | 175.43 | 171.15 | 6216739 |
| 1724106900 | 174.26 | 2.08 | 1.21 | 171.57 | 174.32 | 168.74 | 6689710 |
| 1723847700 | 172.18 | -1.16 | -0.67 | 172.285 | 173.38 | 170.63 | 5433842 |
| 1723761300 | 173.34 | 6.19 | 3.70 | 171.89 | 174.64 | 170.61 | 10746106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
