News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.58 | 2.67242385343 | 171.38 | 176.27 | 164.62 | 7434759 | 168.5212274 | CS |
| 4 | -1.73 | -0.973605717823 | 177.69 | 182.57 | 164.62 | 8288471 | 172.91121223 | CS |
| 12 | 28.1 | 19.0044636819 | 147.86 | 182.57 | 137.03 | 13333341 | 158.46642766 | CS |
| 26 | -5.4 | -2.97750330834 | 181.36 | 196.95 | 137.03 | 10300863 | 159.9969841 | CS |
| 52 | -37.18 | -17.4439335648 | 213.14 | 217.59 | 137.03 | 8836408 | 171.6149272 | CS |
| 156 | -37.83 | -17.6949342813 | 213.79 | 267.54 | 113.02 | 7922421 | 179.57284791 | CS |
| 260 | -146.54 | -45.4387596899 | 322.5 | 349.95 | 89 | 12978425 | 186.69334222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 175.56 | 4.47 | 2.61 | 172.16 | 177.09 | 172.12 | 8599790 |
| 1737157200 | 171.09 | 2.16 | 1.28 | 169.82 | 171.77 | 169.45 | 9540461 |
| 1737070800 | 168.93 | 2.73 | 1.64 | 166.4 | 170.6399 | 166.38 | 5810208 |
| 1736984400 | 166.19999 | -0.82 | -0.49 | 169.03 | 169.99 | 165.9701 | 6441607 |
| 1736898000 | 167.02 | -3.55 | -2.08 | 171.38 | 171.88 | 164.62 | 7946760 |
| 1736811600 | 170.57 | -1.43 | -0.83 | 171.18 | 172.5 | 167.91 | 6043939 |
| 1736552400 | 172 | 0.24 | 0.14 | 171.355 | 173.535 | 167.41 | 7457439 |
| 1736379600 | 171.76 | -0.75 | -0.43 | 171.31 | 173.78 | 169.61 | 4998588 |
| 1736293200 | 172.51 | 1.73 | 1.01 | 171.19 | 175.02 | 171.1 | 6970532 |
| 1736206800 | 170.78 | 0.88 | 0.52 | 173.05 | 173.9442 | 170.19 | 10867903 |
| 1735947600 | 169.9 | -1.97 | -1.15 | 171.82 | 173.98 | 169.8 | 10319689 |
| 1735861200 | 171.87 | -5.13 | -2.90 | 178.77 | 178.95 | 169.82 | 12279126 |
| 1735688400 | 177 | 0.45 | 0.25 | 177.73 | 179.3499 | 175.82 | 9742805 |
| 1735602000 | 176.55 | -4.17 | -2.31 | 173.4 | 178.17 | 170.15 | 17220321 |
| 1735342800 | 180.72 | 0.34 | 0.19 | 180.01 | 181.43 | 179.63 | 6685989 |
| 1735256400 | 180.38 | 1.04 | 0.58 | 178.94 | 182.57 | 178.33 | 5973193 |
| 1735077840 | 179.34 | 1.65 | 0.93 | 177.69 | 180.95 | 177.5 | 4316971 |
| 1734997200 | 177.69 | 0.34 | 0.19 | 178.4 | 179.65 | 174.2901 | 8334501 |
| 1734738000 | 177.35 | 0.31 | 0.18 | 176.2 | 182 | 175.31 | 22207329 |
| 1734651600 | 177.04 | 4.42 | 2.56 | 175 | 179.5788 | 173.72 | 14549501 |
| 1734565200 | 172.62 | -0.41 | -0.24 | 173.06 | 177.94 | 171.002 | 15290070 |
| 1734478800 | 173.03 | -0.14 | -0.08 | 173.41 | 175.7866 | 171.71 | 13376630 |
| 1734392400 | 173.17 | 3.52 | 2.07 | 168.09 | 175.2 | 166.1 | 12821046 |
| 1734133200 | 169.65 | 1.9 | 1.13 | 167.55 | 170.43 | 166.33 | 9616169 |
| 1734046800 | 167.75 | 1.79 | 1.08 | 167.9499 | 168.75 | 165.6501 | 10387029 |
| 1733960400 | 165.96 | 1.86 | 1.13 | 166.05 | 169.3 | 164.381 | 12972130 |
| 1733874000 | 164.1 | 7.06 | 4.50 | 160.56 | 166.68 | 160 | 19639726 |
| 1733787600 | 157.04 | 3.11 | 2.02 | 154.27 | 161.94999 | 154.27 | 13313454 |
| 1733528400 | 153.93 | -2.74 | -1.75 | 157.96 | 158.9533 | 153.37 | 8048179 |
| 1733442000 | 156.66999 | -1.61 | -1.02 | 158.51 | 160.02 | 156.0475 | 7064411 |
| 1733355600 | 158.28 | 3.28 | 2.12 | 155.5046 | 160.19999 | 154.21 | 9133114 |
| 1733269200 | 155 | -1.54 | -0.98 | 156.4068 | 156.64859 | 154.41999 | 5985299 |
| 1733182800 | 156.54 | 1.1 | 0.71 | 155.91999 | 160.35 | 155.91 | 9943398 |
| 1732917840 | 155.44 | 3.04 | 1.99 | 152.72 | 157.5025 | 152.72 | 7020407 |
| 1732750800 | 152.4 | 1.64 | 1.09 | 151.565 | 152.91 | 150.25 | 5110908 |
| 1732664400 | 150.76 | -2.34 | -1.53 | 152.84 | 153.1398 | 149.8 | 8141506 |
| 1732578000 | 153.1 | 3.81 | 2.55 | 150.36 | 153.28 | 150.26 | 11024767 |
| 1732318800 | 149.29 | 5.88 | 4.10 | 143.81 | 150.339 | 143.63 | 13042709 |
| 1732232400 | 143.41 | -2.67 | -1.83 | 146.11 | 146.12 | 141.34 | 7684528 |
| 1732146000 | 146.08 | 0.48 | 0.33 | 146.04 | 147.3 | 145.0201 | 9049059 |
| 1732059600 | 145.6 | 1.73 | 1.20 | 143.21 | 145.99 | 143.0042 | 8048363 |
| 1731973200 | 143.87 | 3.68 | 2.63 | 140.69 | 144.69 | 138.19999 | 12103621 |
| 1731714000 | 140.19 | 2.05 | 1.48 | 138.25 | 140.3247 | 137.03 | 11732506 |
| 1731627600 | 138.13999 | -1.83 | -1.31 | 140.8 | 141.55 | 137.22 | 15402046 |
| 1731541200 | 139.97 | -5.2 | -3.58 | 145.58 | 145.58 | 139.1 | 21046968 |
| 1731454800 | 145.16999 | -3.79 | -2.54 | 148.4 | 148.4 | 143.85 | 16415769 |
| 1731368400 | 148.96 | -2.72 | -1.79 | 152 | 152.37 | 148.07 | 12593264 |
| 1731109200 | 151.68 | 0.7 | 0.46 | 151.12 | 152.6 | 149.43 | 12727558 |
| 1731022800 | 150.97999 | 3.82 | 2.60 | 148.715 | 152.8 | 148.03 | 14510687 |
| 1730936400 | 147.16 | -3.84 | -2.54 | 151.11 | 152.57 | 144.13 | 27500099 |
| 1730850000 | 151 | -4.07 | -2.62 | 156.66 | 156.8 | 150.65 | 22586277 |
| 1730763600 | 155.07 | 0.48 | 0.31 | 154.62 | 156.72 | 152.46 | 10160734 |
| 1730500800 | 154.59 | 5.28 | 3.54 | 153.13 | 156 | 151.22999 | 18199418 |
| 1730414400 | 149.31 | -4.98 | -3.23 | 154.36 | 154.36 | 147.88 | 29127145 |
| 1730328000 | 154.29 | 1.31 | 0.86 | 154.02 | 156.91 | 153.44999 | 50136784 |
| 1730241600 | 152.97999 | 2.29 | 1.52 | 147.86 | 155.99 | 147.72 | 64671105 |
| 1730155200 | 150.69 | -4.32 | -2.79 | 153.5 | 155.19999 | 150.61 | 19697685 |
| 1729896000 | 155.01 | -0.19 | -0.12 | 156.15 | 157.47999 | 154.52019 | 8139911 |
| 1729809600 | 155.19999 | -1.86 | -1.18 | 152.69 | 155.88999 | 151.97999 | 9441027 |
| 1729723200 | 157.06 | -2.82 | -1.76 | 160 | 161.4725 | 153.53 | 15681829 |
| 1729636800 | 159.88 | 0.06 | 0.04 | 160.30439 | 160.57 | 158.37 | 7182676 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
