News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.355 | -3.70114386426 | 144.685 | 150.83 | 137.47 | 236126 | 142.71396204 | CS |
| 4 | -19.64 | -12.3545323017 | 158.97 | 165.33 | 136.495 | 300621 | 148.55463312 | CS |
| 12 | 40.12 | 40.4394718274 | 99.21 | 165.33 | 98.51 | 307114 | 135.93808397 | CS |
| 26 | 61.61 | 79.2717447247 | 77.72 | 165.33 | 63.53 | 256302 | 110.96079249 | CS |
| 52 | 93.65 | 205.013134851 | 45.68 | 165.33 | 43.44 | 176985 | 97.5009512 | CS |
| 156 | 102.23 | 275.552560647 | 37.1 | 165.33 | 31.26 | 112801 | 69.73549504 | CS |
| 260 | 98.21 | 238.837548638 | 41.12 | 165.33 | 29.9116 | 108069 | 59.79552163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 139.33 | -0.15 | -0.11 | 135.69999 | 142.79 | 133 | 478657 |
| 1734651600 | 139.47999 | 0.97 | 0.70 | 141.25 | 143.75 | 138.78 | 243912 |
| 1734565200 | 138.51 | -8.15 | -5.56 | 149.19 | 150.83 | 137.47 | 280514 |
| 1734478800 | 146.66 | -0.07 | -0.05 | 144.96 | 147.62 | 140.0701 | 310943 |
| 1734392400 | 146.72999 | 3.77 | 2.64 | 143 | 148.345 | 143 | 172112 |
| 1734133200 | 142.96 | -1.31 | -0.91 | 144 | 147.9 | 142.3 | 193773 |
| 1734046800 | 144.27 | -3.89 | -2.63 | 148.19999 | 149.8 | 142.09 | 253189 |
| 1733960400 | 148.16 | 5.71 | 4.01 | 145.12 | 149.365 | 143.4701 | 301385 |
| 1733874000 | 142.44999 | -3.91 | -2.67 | 145.75 | 147.63999 | 138.79 | 311222 |
| 1733787600 | 146.36 | -0.76 | -0.52 | 148.88 | 156.36 | 145.0996 | 511879 |
| 1733528400 | 147.12 | -1.7 | -1.14 | 155.55 | 163.0999 | 136.495 | 813463 |
| 1733442000 | 148.82 | -0.16 | -0.11 | 149.78 | 153.16 | 148.12 | 385273 |
| 1733355600 | 148.97999 | -0.93 | -0.62 | 149.99 | 151.2773 | 145.72 | 302126 |
| 1733269200 | 149.91 | -6.24 | -4.00 | 151.35 | 153.26 | 146.1353 | 458452 |
| 1733182800 | 156.15 | 0.21 | 0.13 | 156.34 | 160 | 153.75 | 247933 |
| 1732917840 | 155.94 | 0.89 | 0.57 | 156.41 | 159.91999 | 155.0284 | 122927 |
| 1732750800 | 155.05 | -5.76 | -3.58 | 163.12 | 165.33 | 153.82 | 221402 |
| 1732664400 | 160.81 | 3.79 | 2.41 | 156.88999 | 162.22989 | 155.8 | 219509 |
| 1732578000 | 157.02 | -1.61 | -1.01 | 163.5 | 164 | 155.74 | 307142 |
| 1732318800 | 158.63 | 4.55 | 2.95 | 156.13 | 159.4 | 155 | 209182 |
| 1732232400 | 154.08 | 7.21 | 4.91 | 147.61 | 156.19 | 147.61 | 252689 |
| 1732146000 | 146.87 | -1.97 | -1.32 | 150.54 | 152.5 | 142.75 | 193604 |
| 1732059600 | 148.84 | 9.2 | 6.59 | 136.63999 | 148.91999 | 135 | 246091 |
| 1731973200 | 139.63999 | 3.01 | 2.20 | 137 | 144.54 | 136.01 | 279677 |
| 1731714000 | 136.63 | -12.6 | -8.44 | 145.51 | 145.51 | 126.96 | 713966 |
| 1731627600 | 149.22999 | -1.21 | -0.80 | 151.5 | 152.47 | 148.8946 | 162556 |
| 1731541200 | 150.44 | -3.7 | -2.40 | 154.76 | 158.04839 | 148.38999 | 219426 |
| 1731454800 | 154.13999 | -3.01 | -1.92 | 155.74 | 160.86 | 150.96 | 241177 |
| 1731368400 | 157.15 | 1.86 | 1.20 | 157.58 | 162.78 | 156.16999 | 232344 |
| 1731109200 | 155.29 | 0.26 | 0.17 | 153.6 | 157.0095 | 150.86009 | 278297 |
| 1731022800 | 155.03 | -2.81 | -1.78 | 159 | 159.69999 | 153 | 414171 |
| 1730936400 | 157.84 | 16.19 | 11.43 | 152.22 | 157.96 | 150.61 | 366240 |
| 1730850000 | 141.65 | 5.01 | 3.67 | 137.47999 | 143.78315 | 137.33 | 328479 |
| 1730763600 | 136.63999 | -0.24 | -0.18 | 137.56 | 141.46 | 133.52 | 393026 |
| 1730500800 | 136.88 | 4.84 | 3.67 | 132.8 | 138.04419 | 132.10499 | 324846 |
| 1730414400 | 132.04 | -4.1 | -3.01 | 135.59 | 137.75989 | 129.221 | 349436 |
| 1730328000 | 136.13999 | 3.07 | 2.31 | 132.72 | 137.9999 | 132.72 | 382646 |
| 1730241600 | 133.07 | 1.87 | 1.43 | 129.91 | 133.535 | 128.52 | 245828 |
| 1730155200 | 131.19999 | 5.09 | 4.04 | 127.14 | 132.2349 | 125.23 | 351893 |
| 1729896000 | 126.11 | 4.08 | 3.34 | 123.88 | 127.26 | 123.1601 | 226777 |
| 1729809600 | 122.03 | 1.5 | 1.24 | 122.15 | 124.79 | 120.7801 | 248323 |
| 1729723200 | 120.53 | -4.63 | -3.70 | 124.8 | 124.8 | 119.7989 | 413611 |
| 1729636800 | 125.16 | -4.14 | -3.20 | 128.72 | 129.40209 | 123.4 | 329186 |
| 1729550400 | 129.3 | 0.51 | 0.40 | 129.55 | 132.41 | 128.93 | 296869 |
| 1729291200 | 128.79 | -0.31 | -0.24 | 129.11 | 131.01 | 126.27 | 276764 |
| 1729204800 | 129.1 | -0.18 | -0.14 | 132.81 | 135.85 | 128.1908 | 654965 |
| 1729118400 | 129.28 | 8.8 | 7.30 | 125.66 | 129.97999 | 125.34 | 711006 |
| 1729032000 | 120.48 | 6.63 | 5.82 | 114.16 | 122.69 | 108.9 | 679774 |
| 1728945600 | 113.85 | -1.29 | -1.12 | 114.8 | 115.95 | 113.6 | 183528 |
| 1728686400 | 115.14 | 2.12 | 1.88 | 112.83 | 116.56 | 111.86 | 241137 |
| 1728600000 | 113.02 | 1.03 | 0.92 | 111.2 | 113.27 | 110.55 | 214486 |
| 1728513600 | 111.99 | 4.18 | 3.88 | 107.46 | 112.84 | 107 | 250204 |
| 1728427200 | 107.81 | -1.83 | -1.67 | 109.62 | 109.66 | 107.6 | 197011 |
| 1728340800 | 109.64 | 1.35 | 1.25 | 108.37 | 112.7 | 107.87 | 359059 |
| 1728081600 | 108.29 | 4.74 | 4.58 | 105.63 | 108.3384 | 104.17 | 228589 |
| 1727995200 | 103.55 | 0.1 | 0.10 | 103.18 | 105.59 | 102.21 | 252481 |
| 1727908800 | 103.45 | 2.54 | 2.52 | 100.81 | 103.66 | 100.2 | 142362 |
| 1727822400 | 100.91 | -0.52 | -0.51 | 101.66 | 102.96 | 98.76 | 211311 |
| 1727736000 | 101.43 | 1 | 1.00 | 101 | 101.7 | 98.95 | 291280 |
| 1727476800 | 100.43 | 1.97 | 2.00 | 99.21 | 101.48 | 98.51 | 251599 |
| 1727390400 | 98.46 | 0.61 | 0.62 | 98.5 | 103 | 98.41 | 353411 |
| 1727304000 | 97.85 | 2.57 | 2.70 | 95.58 | 98.4 | 95.4175 | 319505 |
| 1727217600 | 95.28 | -0.97 | -1.01 | 96.1 | 96.25 | 93.26 | 120376 |
| 1727131200 | 96.25 | 0.36 | 0.38 | 96.3 | 97.66 | 94.99 | 160964 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
