News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.76 | -1.57660230778 | 175.06 | 175.1 | 167.28 | 8193030 | 171.56420115 | CS |
| 4 | 17.5 | 11.3049095607 | 154.8 | 175.1 | 154.49 | 7591709 | 164.8868092 | CS |
| 12 | 0.24 | 0.139486225735 | 172.06 | 175.1 | 149.43 | 7886672 | 160.65135577 | CS |
| 26 | -3.28 | -1.86809431598 | 175.58 | 182.1 | 149.43 | 8323939 | 165.20433178 | CS |
| 52 | 27.05 | 18.6230636833 | 145.25 | 230.63 | 139.26 | 8803243 | 173.6022688 | CS |
| 156 | 5.24 | 3.13659762959 | 167.06 | 230.63 | 101.47 | 8739955 | 144.49071965 | CS |
| 260 | 85.25 | 97.9322228604 | 87.05 | 230.63 | 58 | 9007521 | 136.4697895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 172.93 | 1 | 0.58 | 172.6 | 176.79 | 172.29 | 7624976 |
| 1738280100 | 171.93 | 0.22 | 0.13 | 172.34 | 173.54 | 170.97 | 5989458 |
| 1738193700 | 171.71 | 0.16 | 0.09 | 171.55 | 173.49 | 170.22 | 5108653 |
| 1738107300 | 171.55 | 0.37 | 0.22 | 170.21 | 173.49 | 169.825 | 8651702 |
| 1738020900 | 171.18 | -0.93 | -0.54 | 172.1 | 172.1 | 167.28 | 15475501 |
| 1737761700 | 172.11 | 1.87 | 1.10 | 175.06 | 175.1 | 171.9422 | 5739838 |
| 1737675300 | 170.24 | 0 | 0.00 | 170.24 | 170.24 | 170.24 | 0 |
| 1737588900 | 170.24 | 2.97 | 1.78 | 168.41 | 172.0899 | 168.315 | 6941136 |
| 1737502500 | 167.27 | 2.71 | 1.65 | 166 | 168.68 | 165.35 | 7352221 |
| 1737156900 | 164.56 | 3.13 | 1.94 | 165.38 | 165.61 | 163.1 | 8086053 |
| 1737070500 | 161.43 | -2.98 | -1.81 | 165.13999 | 165.84 | 161.29 | 7162838 |
| 1736984100 | 164.41 | 4.88 | 3.06 | 162.22 | 165.44999 | 162.09 | 9278375 |
| 1736897700 | 159.53 | 2.4 | 1.53 | 160.13999 | 161.01 | 156.559 | 6474027 |
| 1736811300 | 157.13 | 0.15 | 0.10 | 155.22 | 157.37 | 154.8 | 5712282 |
| 1736552100 | 156.97999 | -2.1 | -1.32 | 158.01 | 158.28 | 155.55 | 6236062 |
| 1736379300 | 159.08 | -1.44 | -0.90 | 160.33 | 160.15 | 156.94 | 7728500 |
| 1736292900 | 160.52 | 0.67 | 0.42 | 162 | 163.44999 | 159.25 | 7664231 |
| 1736206500 | 159.85 | 2.02 | 1.28 | 159.5 | 165.66999 | 159.33 | 9572230 |
| 1735947300 | 157.83 | 4.19 | 2.73 | 154.8 | 158.435 | 154.49 | 5885940 |
| 1735860900 | 153.63999 | 0.02 | 0.01 | 155.21 | 157.51 | 152.79 | 5052033 |
| 1735688100 | 153.62 | -0.96 | -0.62 | 154.72 | 155.84 | 153.21 | 4424293 |
| 1735601700 | 154.58 | -2.66 | -1.69 | 155.41 | 156.13 | 153.8 | 5349901 |
| 1735342500 | 157.24 | -1.29 | -0.81 | 157.08 | 157.75 | 155.52 | 7231001 |
| 1735256100 | 158.53 | -0.83 | -0.52 | 157.65 | 159.54 | 157.35 | 3847111 |
| 1735077840 | 159.36 | 1.12 | 0.71 | 158.63999 | 159.4 | 157.54 | 2866971 |
| 1734996900 | 158.24 | 5.35 | 3.50 | 155.66 | 158.69 | 154.55 | 8855074 |
| 1734737700 | 152.88999 | 2.49 | 1.66 | 150 | 154.57 | 149.43 | 17234935 |
| 1734651300 | 150.4 | -2.65 | -1.73 | 154.03 | 155.47 | 150.06 | 8209533 |
| 1734564900 | 153.05 | -4.87 | -3.08 | 158.44 | 161.16 | 152.32499 | 10284436 |
| 1734478500 | 157.91999 | 0.03 | 0.02 | 156.5 | 159.97999 | 156.49 | 7184753 |
| 1734392100 | 157.88999 | -0.64 | -0.40 | 158.16 | 158.71 | 154.02 | 9948556 |
| 1734132900 | 158.53 | 0.29 | 0.18 | 158.24 | 159.6805 | 156.62 | 8884825 |
| 1734046500 | 158.24 | -1.59 | -0.99 | 158.72999 | 159.46 | 156.9214 | 5787259 |
| 1733960100 | 159.83 | 3.37 | 2.15 | 157.29 | 160.46 | 156.97 | 7079737 |
| 1733873700 | 156.46 | -4.28 | -2.66 | 161 | 161.49 | 156.04 | 8680012 |
| 1733787300 | 160.74 | 1.23 | 0.77 | 157.88 | 162.93 | 157.69999 | 9478619 |
| 1733528100 | 159.51 | -0.88 | -0.55 | 160.19999 | 160.38999 | 157.24 | 10116319 |
| 1733441700 | 160.38999 | -2.95 | -1.81 | 163 | 164.44999 | 159.93 | 7278029 |
| 1733355300 | 163.34 | 0.76 | 0.47 | 164.1 | 164.99 | 162.26499 | 6718687 |
| 1733268900 | 162.58 | -0.45 | -0.28 | 161.5 | 163.86 | 161.32 | 6958467 |
| 1733182500 | 163.03 | 4.5 | 2.84 | 158.55 | 163.37 | 158.38 | 9809538 |
| 1732917840 | 158.53 | 2.13 | 1.36 | 157.1 | 161.52 | 157.1 | 6112018 |
| 1732750500 | 156.4 | -0.53 | -0.34 | 156.66999 | 157.63999 | 154.46 | 6336126 |
| 1732664100 | 156.93 | -1.89 | -1.19 | 159.9 | 161.47 | 156.09 | 9487947 |
| 1732577700 | 158.82 | 2.03 | 1.29 | 158.85 | 159.65 | 157.2189 | 9099883 |
| 1732318500 | 156.79 | 1.33 | 0.86 | 154.69999 | 156.88 | 153.72999 | 5701916 |
| 1732232100 | 155.46 | 1.19 | 0.77 | 155.16 | 156.94 | 153.59 | 10680324 |
| 1732145700 | 154.27 | -10.44 | -6.34 | 164 | 164.115 | 152.9505 | 14457933 |
| 1732059300 | 164.71 | 0.21 | 0.13 | 164.03 | 166.22999 | 162.65 | 6172026 |
| 1731972900 | 164.5 | 4 | 2.49 | 162.6 | 165.13999 | 162 | 7815053 |
| 1731713700 | 160.5 | -3.47 | -2.12 | 162 | 164.32499 | 159.6 | 9723335 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
