News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.335 | -3.28732515867 | 162.29 | 169.58 | 152.5 | 373218 | 164.10516653 | CS |
| 4 | -0.415 | -0.263709728665 | 157.37 | 169.58 | 152.36 | 436993 | 161.22188218 | CS |
| 12 | 37.095 | 30.9486067078 | 119.86 | 178.65 | 117.58 | 732515 | 157.82409111 | CS |
| 26 | 27.835 | 21.5574659232 | 129.12 | 178.65 | 117.58 | 622798 | 145.71981792 | CS |
| 52 | 72.075 | 84.91399623 | 84.88 | 178.65 | 76.9 | 597793 | 122.8231234 | CS |
| 156 | -145.345 | -48.0797221303 | 302.3 | 307.98 | 53.12 | 846858 | 107.39633499 | CS |
| 260 | 5.275 | 3.47771624473 | 151.68 | 362.07 | 53.12 | 783621 | 145.70678804 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 161.47 | -7.27 | -4.31 | 166.99 | 167.72999 | 160.94 | 239653 |
| 1721774100 | 168.74 | 2.62 | 1.58 | 167.15 | 169.58 | 166.12 | 268078 |
| 1721687700 | 166.12 | 2.82 | 1.73 | 165 | 167.21 | 164.05 | 287009 |
| 1721428500 | 163.3 | 0.62 | 0.38 | 162.01 | 164.71 | 160.93 | 544525 |
| 1721342100 | 162.68 | 0.95 | 0.59 | 162.29 | 163.29 | 158.9455 | 526825 |
| 1721255700 | 161.72999 | -5.82 | -3.47 | 164.25 | 165.06 | 158.77 | 415334 |
| 1721169300 | 167.55 | 1.92 | 1.16 | 167.18 | 169.34 | 165.15 | 344136 |
| 1721082900 | 165.63 | -0.42 | -0.25 | 166.87 | 168.59 | 164.35 | 394139 |
| 1720823700 | 166.05 | 2.33 | 1.42 | 162.88 | 166.3 | 162.0104 | 410428 |
| 1720737300 | 163.72 | 0.71 | 0.44 | 163.25 | 164.9 | 159.49 | 668990 |
| 1720650900 | 163.01 | 6.22 | 3.97 | 159.21 | 163.26 | 156.94999 | 681360 |
| 1720564500 | 156.79 | 1.26 | 0.81 | 153.87 | 157.08 | 152.65 | 365821 |
| 1720478100 | 155.53 | 1.32 | 0.86 | 154 | 156.97999 | 152.36 | 561154 |
| 1720218900 | 154.21 | -1.89 | -1.21 | 155.83 | 156.94999 | 153.63999 | 466069 |
| 1720040640 | 156.1 | -1.63 | -1.03 | 157.03 | 158.19 | 155.76 | 488702 |
| 1719959700 | 157.72999 | 0.41 | 0.26 | 156.47999 | 158.24 | 155.55 | 355448 |
| 1719873300 | 157.32 | -1.87 | -1.17 | 159.31 | 159.31 | 155.41999 | 442141 |
| 1719614100 | 159.19 | 0 | 0.00 | 159.19 | 159.19 | 159.19 | 0 |
| 1719527700 | 159.19 | 1.82 | 1.16 | 157.37 | 159.24 | 157.26 | 406055 |
| 1719441300 | 157.37 | 0.27 | 0.17 | 156.52 | 157.86 | 155.52 | 375100 |
| 1719354900 | 157.1 | -0.95 | -0.60 | 159.16999 | 159.16999 | 155.49 | 293370 |
| 1719268500 | 158.05 | -0.27 | -0.17 | 157.31 | 159.55 | 156.6601 | 374949 |
| 1719009300 | 158.32 | 0.43 | 0.27 | 159.41 | 159.41 | 156.19999 | 414769 |
| 1718922900 | 157.88999 | -2.09 | -1.31 | 159.24 | 159.25 | 155.7382 | 400367 |
| 1718750100 | 159.97999 | -1.35 | -0.84 | 160.19999 | 161.75 | 158.77 | 503655 |
| 1718663700 | 161.33 | -2.28 | -1.39 | 163.5 | 163.5 | 159.99 | 377623 |
| 1718404500 | 163.61 | -1.68 | -1.02 | 164.94 | 165.33 | 163.46 | 327105 |
| 1718318100 | 165.29 | -3.44 | -2.04 | 168.93 | 169.705 | 164.13 | 460853 |
| 1718231700 | 168.73 | 0.24 | 0.14 | 170.52 | 172.63 | 167.57 | 505276 |
| 1718145300 | 168.49 | -0.34 | -0.20 | 168.47 | 170.085 | 166.35 | 798694 |
| 1718058900 | 168.83 | -0.77 | -0.45 | 169.93 | 171.69 | 167.71 | 681725 |
| 1717799700 | 169.6 | -6.41 | -3.64 | 174.04 | 175.45 | 168.29 | 1135501 |
| 1717713300 | 176.01 | 3.21 | 1.86 | 172.62 | 178.65 | 172.4 | 1032668 |
| 1717626900 | 172.8 | 8.13 | 4.94 | 165.785 | 173 | 164.81 | 1077130 |
| 1717540500 | 164.66999 | -1.97 | -1.18 | 163.05 | 164.68 | 159.211 | 1164965 |
| 1717454100 | 166.63999 | 5.54 | 3.44 | 162.41 | 166.69 | 160.66999 | 987768 |
| 1717194900 | 161.1 | -1.15 | -0.71 | 162.16 | 163 | 155.4 | 1486963 |
| 1717108500 | 162.25 | -2.58 | -1.57 | 164.59 | 165 | 162.02 | 495484 |
| 1717022100 | 164.83 | -0.23 | -0.14 | 164.01 | 165.55 | 163.13999 | 559625 |
| 1716935700 | 165.06 | -4.94 | -2.91 | 168.52 | 169.23 | 164.55 | 420457 |
| 1716590100 | 170 | 4.79 | 2.90 | 165.19999 | 170.345 | 165.19999 | 838801 |
| 1716503700 | 165.21 | -1.98 | -1.18 | 169.06 | 169.49 | 162.88 | 953956 |
| 1716417300 | 167.19 | -5.81 | -3.36 | 170.26 | 170.94 | 164.08 | 2105619 |
| 1716330900 | 173 | 4.98 | 2.96 | 166.44999 | 174.085 | 165.2803 | 1830469 |
| 1716244500 | 168.02 | 32.34 | 23.84 | 151.19999 | 170.415 | 147.55 | 5035821 |
| 1715985300 | 135.68 | 0.47 | 0.35 | 135.25 | 136.625 | 135.37 | 1026397 |
| 1715898900 | 135.21 | -2.15 | -1.57 | 136.8 | 137.91 | 135.21 | 775695 |
| 1715812500 | 137.36 | 3.77 | 2.82 | 134.87 | 138.2999 | 134.87 | 899047 |
| 1715726100 | 133.59 | 6.58 | 5.18 | 127.49 | 135.345 | 127.45 | 1140438 |
| 1715639700 | 127.01 | 4.75 | 3.89 | 125.79 | 129.44 | 125.44 | 1031840 |
| 1715380500 | 122.26 | -0.62 | -0.50 | 122.37 | 123.35 | 120.78 | 926807 |
| 1715294100 | 122.88 | 1.77 | 1.46 | 121.72 | 123.67 | 121.23 | 476449 |
| 1715207700 | 121.11 | -1.03 | -0.84 | 119.89 | 122.04 | 119.25 | 505181 |
| 1715121300 | 122.14 | 2.14 | 1.78 | 119.75 | 122.35 | 118.61 | 518798 |
| 1715034900 | 120 | 0.17 | 0.14 | 120.03 | 120.58 | 119.34 | 402540 |
| 1714775700 | 119.83 | 0.3 | 0.25 | 122.18 | 122.37 | 119.26 | 329676 |
| 1714689300 | 119.53 | 0.54 | 0.45 | 119.86 | 120.59 | 117.58 | 483365 |
| 1714602900 | 118.99 | 0.12 | 0.10 | 119.34 | 122.78 | 118.535 | 548129 |
| 1714516500 | 118.87 | -2.35 | -1.94 | 120.26 | 121.26 | 118.58 | 396143 |
| 1714430100 | 121.22 | 0.41 | 0.34 | 121.47 | 123.6499 | 120.52 | 501387 |
| 1714170900 | 120.81 | -0.37 | -0.31 | 122.19 | 122.9 | 120.65 | 417880 |
| 1714084500 | 121.18 | -0.51 | -0.42 | 118.5 | 122.14 | 117.767 | 363907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
