News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.87 | -2.64947500136 | 183.81 | 185.75 | 176.68 | 1673537 | 182.52085376 | CS |
| 4 | -3.99 | -2.18116219319 | 182.93 | 191.83 | 176.68 | 1342559 | 185.17120525 | CS |
| 12 | -9.21 | -4.89503056072 | 188.15 | 191.83 | 174.11 | 1279033 | 183.41678792 | CS |
| 26 | 13.73 | 8.31063494946 | 165.21 | 198.055 | 163.8925 | 1245133 | 181.55749819 | CS |
| 52 | -1.97 | -1.08893925156 | 180.91 | 198.055 | 149.03 | 1201408 | 175.47207123 | CS |
| 156 | 51.39 | 40.2900823207 | 127.55 | 198.055 | 106.17 | 1067015 | 153.58328034 | CS |
| 260 | 108.18 | 152.882984737 | 70.76 | 198.055 | 54.82 | 1079156 | 136.50620326 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 178.86 | -0.51 | -0.28 | 179.69 | 179.885 | 176.68 | 1238247 |
| 1741646400 | 179.37 | -4.62 | -2.51 | 181.16 | 183.39 | 178.58 | 1814022 |
| 1741390800 | 183.99 | -0.15 | -0.08 | 182.99 | 184.5 | 180.97 | 1760327 |
| 1741304400 | 184.14 | -0.9 | -0.49 | 183.76 | 184.84 | 181.18 | 1436903 |
| 1741218000 | 185.04 | 1.71 | 0.93 | 183.81 | 185.75 | 183.02 | 2118188 |
| 1741131600 | 183.33 | -3.22 | -1.73 | 184.11 | 184.93 | 181.75 | 1603138 |
| 1741045200 | 186.55 | -2.75 | -1.45 | 190.17 | 191.83 | 185.6 | 1107777 |
| 1740786000 | 189.3 | 1.97 | 1.05 | 188.03 | 190.03 | 185.91 | 2095179 |
| 1740699600 | 187.33 | -0.85 | -0.45 | 188.7 | 190.25 | 186.94 | 851353 |
| 1740613200 | 188.18 | 1.23 | 0.66 | 187.85 | 190.17 | 187.22 | 1180272 |
| 1740526800 | 186.95 | 1.17 | 0.63 | 185.38 | 187.89 | 184.77 | 1483181 |
| 1740440400 | 185.78 | -0.41 | -0.22 | 186.11 | 187.82 | 184.51 | 1087533 |
| 1740181200 | 186.19 | -2.59 | -1.37 | 188.4 | 189.19 | 184.455 | 1202578 |
| 1740094800 | 188.78 | -0.08 | -0.04 | 188.86 | 189.29 | 187.51 | 1035988 |
| 1740008400 | 188.86 | 4.5 | 2.44 | 183.87 | 188.9 | 183.16 | 1101454 |
| 1739922000 | 184.36 | 0.82 | 0.45 | 184.46 | 185.36 | 182.9701 | 1102012 |
| 1739576400 | 183.54 | -0.89 | -0.48 | 184.11 | 185 | 182.69 | 1039062 |
| 1739490000 | 184.43 | -1.07 | -0.58 | 185.58 | 186.22 | 183.74 | 856680 |
| 1739403600 | 185.5 | 0.18 | 0.10 | 182.93 | 186.15 | 181.98 | 1394719 |
| 1739317200 | 185.32 | -0.65 | -0.35 | 185.25 | 186.13 | 182.92 | 1139561 |
| 1739230800 | 185.97 | 1.46 | 0.79 | 185.12 | 186.53 | 182.96 | 1226294 |
| 1738971600 | 184.51 | 1.61 | 0.88 | 184.94 | 186.4 | 183.015 | 1628476 |
| 1738885200 | 182.9 | 2.67 | 1.48 | 180.81 | 182.96 | 180.23 | 1226653 |
| 1738798800 | 180.23 | -0.27 | -0.15 | 182.3 | 182.45 | 178.69 | 2096841 |
| 1738712400 | 180.5 | -3.63 | -1.97 | 176 | 183.68 | 174.4 | 3000100 |
| 1738626000 | 184.13 | -0.43 | -0.23 | 180.61 | 184.97 | 180.07 | 1964144 |
| 1738366800 | 184.56 | -1.44 | -0.77 | 186.07 | 186.9 | 184.56 | 1117011 |
| 1738280400 | 186 | 3.48 | 1.91 | 183.46 | 186.94 | 182.945 | 1120333 |
| 1738194000 | 182.52 | -0.37 | -0.20 | 183.37 | 184.41 | 182.1 | 764710 |
| 1738107600 | 182.89 | -2.06 | -1.11 | 183.93 | 184.485 | 181.69 | 1029280 |
| 1738021200 | 184.95 | -3.03 | -1.61 | 186.12 | 187.98 | 183.92 | 1164684 |
| 1737762000 | 187.98 | -0.72 | -0.38 | 190.2 | 190.71 | 187.49 | 1312182 |
| 1737675600 | 188.7 | 0 | 0.00 | 188.7 | 188.7 | 188.7 | 0 |
| 1737589200 | 188.7 | 4 | 2.17 | 186.19 | 189 | 185.36 | 1806458 |
| 1737502800 | 184.7 | 3.97 | 2.20 | 182.38 | 185.09 | 180.84 | 2746953 |
| 1737157200 | 180.73 | -0.13 | -0.07 | 184.5 | 184.8 | 180.075 | 2612383 |
| 1737070800 | 180.86 | 0.8 | 0.44 | 182 | 182.93 | 180.21 | 1698675 |
| 1736984400 | 180.06 | 0.91 | 0.51 | 181.84 | 181.88 | 179.17 | 681853 |
| 1736898000 | 179.15 | 2.65 | 1.50 | 177.9 | 180.47 | 177.02 | 733291 |
| 1736811600 | 176.5 | 0.35 | 0.20 | 174.49 | 176.71 | 174.11 | 1007095 |
| 1736552400 | 176.15 | -2.3 | -1.29 | 176.6869 | 177.61 | 175.36 | 1400655 |
| 1736379600 | 178.45 | -0.24 | -0.13 | 177.785 | 178.57 | 176.26 | 625573 |
| 1736293200 | 178.69 | -0.74 | -0.41 | 179.7855 | 180.62 | 177.965 | 466078 |
| 1736206800 | 179.43 | -0.14 | -0.08 | 179.785 | 181.67 | 178.82 | 1720108 |
| 1735947600 | 179.57 | 1.24 | 0.70 | 178.69 | 180.17 | 177.57 | 526497 |
| 1735861200 | 178.33 | -1.93 | -1.07 | 181.44 | 181.93 | 177.91 | 704932 |
| 1735688400 | 180.26 | -0.48 | -0.27 | 180.82 | 181.9 | 179.85 | 589239 |
| 1735602000 | 180.74 | -1.71 | -0.94 | 180.8 | 181.505 | 179.26 | 600806 |
| 1735342800 | 182.45 | -1.27 | -0.69 | 182.65 | 183.84 | 181.44 | 516482 |
| 1735256400 | 183.72 | -0.33 | -0.18 | 183.33 | 184.325 | 182.8028 | 594605 |
| 1735077840 | 184.05 | 1.98 | 1.09 | 181.77 | 184.05 | 181.15 | 348918 |
| 1734997200 | 182.07 | -1.29 | -0.70 | 182.2 | 183.13 | 181.77 | 897575 |
| 1734738000 | 183.36 | 1.25 | 0.69 | 181.78 | 184.445 | 181.39 | 2136067 |
| 1734651600 | 182.11 | 1.35 | 0.75 | 182.69 | 183.05 | 181.04 | 1409568 |
| 1734565200 | 180.76 | -5.95 | -3.19 | 188.15 | 188.15 | 180.63 | 945068 |
| 1734478800 | 186.71 | -2.67 | -1.41 | 189.65 | 190.44 | 186.32 | 1202828 |
| 1734392400 | 189.38 | 2 | 1.07 | 189.82 | 191.06 | 189.07 | 1121122 |
| 1734133200 | 187.38 | -1.07 | -0.57 | 188.69 | 189.27 | 187.2 | 811274 |
| 1734046800 | 188.45 | -0.21 | -0.11 | 189.215 | 189.46 | 188.25 | 762018 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
