News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.69 | 6.81147195276 | 142.26 | 162.99 | 140.6601 | 473728 | 153.12580236 | CS |
| 4 | 15.45 | 11.3186813187 | 136.5 | 162.99 | 123 | 393186 | 139.13041542 | CS |
| 12 | 2.32 | 1.55049121166 | 149.63 | 181.14 | 102.01 | 555025 | 138.36113104 | CS |
| 26 | 74.46 | 96.089818041 | 77.49 | 181.14 | 68.48 | 542718 | 125.90713787 | CS |
| 52 | 107.46 | 241.53742414 | 44.49 | 181.14 | 34.04 | 515134 | 97.314299 | CS |
| 156 | 130.53 | 609.383753501 | 21.42 | 181.14 | 3.31 | 521697 | 47.68934064 | CS |
| 260 | -316.05 | -67.5320512821 | 468 | 530.46 | 3.31 | 1854186 | 119.31743861 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749767700 | 155.53 | 0.96 | 0.62 | 153 | 162.99 | 152.19999 | 484268 |
| 1749681300 | 154.57 | 2.84 | 1.87 | 152.36 | 156 | 150.02 | 346686 |
| 1749594900 | 151.72999 | -1.19 | -0.78 | 152.72999 | 153.49 | 145.7901 | 347193 |
| 1749508500 | 152.91999 | 1.19 | 0.78 | 152.66 | 153.65 | 147.8 | 404493 |
| 1749249300 | 151.72999 | 12.56 | 9.02 | 142.26 | 153.65 | 140.6601 | 786000 |
| 1749162900 | 139.16999 | 5.18 | 3.87 | 133.8 | 142.56 | 132.03 | 477694 |
| 1749076500 | 133.99 | -3.55 | -2.58 | 137.36 | 138.4699 | 130.5001 | 326340 |
| 1748990100 | 137.54 | -0.26 | -0.19 | 138.49 | 141.13999 | 135 | 382808 |
| 1748903700 | 137.8 | 6.81 | 5.20 | 130.97999 | 141.5 | 127.51 | 453996 |
| 1748644500 | 130.99 | 5.67 | 4.52 | 124.73 | 132.385 | 124.1608 | 349575 |
| 1748558100 | 125.32 | -3.28 | -2.55 | 130.16999 | 130.41 | 123.65 | 375875 |
| 1748471700 | 128.6 | -3.8 | -2.87 | 132 | 133.55 | 128.21 | 245443 |
| 1748385300 | 132.4 | 2.8 | 2.16 | 132.19999 | 132.86 | 128.88999 | 303988 |
| 1748039700 | 129.6 | -0.4 | -0.31 | 126 | 132.43 | 125 | 242269 |
| 1747953300 | 130 | 4.09 | 3.25 | 125.63 | 132.245 | 123 | 411996 |
| 1747866900 | 125.91 | -11.84 | -8.60 | 133.62 | 135.255 | 124.5 | 718972 |
| 1747780500 | 137.75 | 1.22 | 0.89 | 137.69 | 138.195 | 134.60239 | 242743 |
| 1747694100 | 136.53 | 0.79 | 0.58 | 132.25 | 137.72999 | 132 | 294532 |
| 1747434900 | 135.74 | 0.03 | 0.02 | 136.5 | 138.65 | 133.2912 | 275664 |
| 1747348500 | 135.71 | -5.49 | -3.89 | 140 | 141.8679 | 135.4 | 368046 |
| 1747262100 | 141.19999 | -9.04 | -6.02 | 151.54 | 155.08 | 141.07 | 549502 |
| 1747175700 | 150.24 | -1.81 | -1.19 | 153.04 | 157.3562 | 148.22 | 547437 |
| 1747089300 | 152.05 | 4.63 | 3.14 | 153.11 | 157.58 | 147.5 | 509261 |
| 1746830100 | 147.41999 | 5.93 | 4.19 | 142.6 | 155 | 141.3174 | 543917 |
| 1746743700 | 141.49 | 1.56 | 1.11 | 152.37 | 157.745 | 125 | 1505415 |
| 1746657300 | 139.93 | 2.17 | 1.58 | 138.25 | 150.4 | 135.8589 | 963172 |
| 1746570900 | 137.76 | -5.85 | -4.07 | 140.51 | 143.56 | 136.2397 | 394138 |
| 1746484500 | 143.61 | 0.52 | 0.36 | 140 | 144.5 | 138.61 | 275217 |
| 1746225300 | 143.09 | 6.46 | 4.73 | 137.5 | 144.735 | 136.0624 | 414478 |
| 1746138900 | 136.63 | -3.04 | -2.18 | 143.68 | 144.4399 | 133.33 | 399440 |
| 1746052500 | 139.66999 | -11.33 | -7.50 | 146 | 146.275 | 134.5401 | 819002 |
| 1745966100 | 151 | -0.84 | -0.55 | 151.54 | 154.82 | 147.85 | 245204 |
| 1745879700 | 151.84 | 2.77 | 1.86 | 150 | 152.07 | 142.38999 | 356395 |
| 1745620500 | 149.07 | -1.08 | -0.72 | 148.55 | 151.5 | 145.16 | 268960 |
| 1745534100 | 150.15 | 2.55 | 1.73 | 147.5 | 150.94999 | 145.4922 | 461011 |
| 1745447700 | 147.6 | 12.65 | 9.37 | 141.01 | 150.65 | 140.5 | 619594 |
| 1745361300 | 134.94999 | 16.56 | 13.99 | 122.87 | 135.66999 | 121.37 | 508279 |
| 1745274900 | 118.39 | -11.35 | -8.75 | 128.12 | 129.0233 | 114 | 505194 |
| 1744929300 | 129.74 | 1.62 | 1.26 | 128.01 | 131.68 | 125.75 | 324728 |
| 1744842900 | 128.12 | 0.92 | 0.72 | 125.26 | 134.529 | 124.45 | 598877 |
| 1744756500 | 127.205 | 1.91 | 1.53 | 125.19 | 129.49 | 124.06 | 299440 |
| 1744670100 | 125.29 | 5.29 | 4.41 | 123.82 | 132.49 | 121 | 650841 |
| 1744410900 | 120 | 1.29 | 1.09 | 121 | 121.57 | 113.59 | 375497 |
| 1744324500 | 118.71 | -10.15 | -7.88 | 124.56 | 126.86 | 114.05 | 628189 |
| 1744238100 | 128.86 | 20.76 | 19.20 | 108.95 | 129.85 | 105.03 | 1072116 |
| 1744151700 | 108.1 | -4.66 | -4.13 | 119.37 | 121 | 106.67 | 715611 |
| 1744065300 | 112.76 | 0.39 | 0.35 | 106.99 | 121.62 | 102.01 | 979092 |
| 1743806100 | 112.37 | -8.06 | -6.69 | 113.4 | 116.24 | 106.39 | 834573 |
| 1743719700 | 120.43 | -4.74 | -3.79 | 115.05 | 122.85 | 112.13 | 818185 |
| 1743633300 | 125.17 | -3.43 | -2.67 | 124.78 | 132.5084 | 120.8 | 775828 |
| 1743546900 | 128.6 | -4.84 | -3.63 | 134.01 | 135.44 | 126.102 | 592208 |
| 1743460500 | 133.44 | -3.49 | -2.55 | 132 | 138.26 | 127.64 | 682061 |
| 1743201300 | 136.93 | -12.01 | -8.06 | 147.06 | 149.49 | 135.03 | 621895 |
| 1743114900 | 148.94 | -2.17 | -1.44 | 146.29 | 151.3552 | 138.31 | 806155 |
| 1743028500 | 151.11 | -17.45 | -10.35 | 168.49 | 171.71 | 143.5 | 1224053 |
| 1742942100 | 168.555 | -9.14 | -5.14 | 177 | 177.96 | 166.1801 | 772941 |
| 1742855700 | 177.69 | 17.43 | 10.88 | 168.42 | 181.14 | 168 | 803281 |
| 1742596500 | 160.26 | 7.62 | 4.99 | 149.63 | 165.22999 | 147.01 | 913711 |
| 1742510100 | 152.63999 | -1.6 | -1.04 | 154.25 | 159.79 | 151.5 | 488272 |
| 1742423700 | 154.24 | 3.44 | 2.28 | 151 | 158.06389 | 147.91999 | 607808 |
| 1742337300 | 150.8 | -1.54 | -1.01 | 151.93 | 152.5101 | 145.19999 | 599606 |
| 1742250900 | 152.34 | 0.61 | 0.40 | 151.72 | 154.52 | 147.22999 | 604193 |
| 1741991700 | 151.72999 | 17.5 | 13.04 | 137.99 | 151.74 | 136.70509 | 1142096 |
| 1741905300 | 134.22999 | -6.69 | -4.75 | 138.53 | 141.78 | 131.01 | 639229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
