News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.865 | 4.6447902571 | 147.8 | 156.29 | 147.8 | 536332 | 152.23095513 | CS |
| 4 | 12.845 | 9.05725567621 | 141.82 | 156.29 | 137.9 | 817351 | 146.02237745 | CS |
| 12 | 2.165 | 1.41967213115 | 152.5 | 160.62 | 134.66 | 704808 | 149.87339703 | CS |
| 26 | 5.115 | 3.42026078235 | 149.55 | 164.43 | 134.66 | 662136 | 149.27077642 | CS |
| 52 | 40.565 | 35.5521472393 | 114.1 | 164.43 | 106.9 | 711889 | 136.73237964 | CS |
| 156 | 73.405 | 90.3334974157 | 81.26 | 164.43 | 69.68 | 876596 | 104.79132943 | CS |
| 260 | 80.755 | 109.261263699 | 73.91 | 164.43 | 54.37 | 938926 | 92.91273806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 154.94 | 0.81 | 0.53 | 154.59 | 155 | 153.32 | 374784 |
| 1724366400 | 154.13 | 0.52 | 0.34 | 154 | 155.71 | 153 | 627164 |
| 1724280000 | 153.61 | 2.96 | 1.96 | 151.03 | 153.79 | 150.57 | 584057 |
| 1724193600 | 150.65 | 1.94 | 1.30 | 148.79 | 150.68 | 148.79 | 436082 |
| 1724107200 | 148.71 | 1.04 | 0.70 | 147.8 | 149.85 | 147.8 | 663727 |
| 1723848000 | 147.66999 | -0.28 | -0.19 | 147.74 | 149.74 | 147.615 | 561568 |
| 1723761600 | 147.94999 | -0.03 | -0.02 | 148.52 | 149.02 | 147.0437 | 456044 |
| 1723675200 | 147.97999 | 1.72 | 1.18 | 146.01 | 148.18 | 145.475 | 739432 |
| 1723588800 | 146.26 | -0.08 | -0.05 | 146.77 | 148.27 | 145.66999 | 653512 |
| 1723502400 | 146.34 | -1.27 | -0.86 | 147.66999 | 148.19 | 146.07499 | 522180 |
| 1723243200 | 147.61 | -0.18 | -0.12 | 147.52 | 148.02 | 146.11 | 424521 |
| 1723156800 | 147.79 | 2.42 | 1.66 | 146 | 147.82 | 144.97 | 700498 |
| 1723070400 | 145.37 | -0.83 | -0.57 | 147.27 | 148.61 | 145.36 | 752893 |
| 1722984000 | 146.19999 | 1.56 | 1.08 | 145.59 | 149.52 | 144.97999 | 1147934 |
| 1722897600 | 144.63999 | 0.66 | 0.46 | 139.35 | 145 | 138.72 | 1418461 |
| 1722638400 | 143.97999 | 1.03 | 0.72 | 140.75 | 144 | 140.07 | 953534 |
| 1722552000 | 142.94999 | -0.36 | -0.25 | 143.31 | 144.33 | 140.63 | 896890 |
| 1722465600 | 143.31 | 4.49 | 3.23 | 141.03 | 144.12 | 139.62 | 1206530 |
| 1722379200 | 138.82 | -5.67 | -3.92 | 145.32 | 146.16 | 137.9 | 1221254 |
| 1722292800 | 144.49 | 4.65 | 3.33 | 141.82 | 145 | 141.52 | 2044480 |
| 1722033600 | 139.84 | -13.74 | -8.95 | 140.75 | 143 | 134.66 | 2954317 |
| 1721947200 | 153.58 | -0.51 | -0.33 | 154.28 | 156.76 | 153.51 | 796118 |
| 1721860800 | 154.09 | -6.2 | -3.87 | 159.55 | 159.625 | 153.96 | 617876 |
| 1721774400 | 160.29 | 2.12 | 1.34 | 158.47999 | 160.62 | 157.6414 | 565854 |
| 1721688000 | 158.16999 | 2.11 | 1.35 | 156.33 | 158.33 | 154.54 | 387544 |
| 1721428800 | 156.06 | -0.64 | -0.41 | 157.21 | 157.52 | 155.52 | 436216 |
| 1721342400 | 156.69999 | 0.44 | 0.28 | 156.25 | 158.63999 | 156.02 | 434026 |
| 1721256000 | 156.26 | -1.93 | -1.22 | 157.58 | 158.59 | 156.22 | 391008 |
| 1721169600 | 158.19 | 0.97 | 0.62 | 158.02 | 159.81 | 157.94999 | 493300 |
| 1721083200 | 157.22 | -0.94 | -0.59 | 157.54 | 159.44999 | 157.08 | 461573 |
| 1720824000 | 158.16 | 1.18 | 0.75 | 157.91 | 159.05 | 157.54499 | 373026 |
| 1720737600 | 156.97999 | 1.33 | 0.85 | 156.11 | 157.41999 | 156.0995 | 369899 |
| 1720651200 | 155.65 | 1.26 | 0.82 | 155 | 155.65 | 153.86 | 336813 |
| 1720564800 | 154.38999 | 0.69 | 0.45 | 153.69999 | 154.64609 | 153.21 | 437871 |
| 1720478400 | 153.69999 | 0.91 | 0.60 | 153.55 | 155.04 | 153.44 | 490670 |
| 1720219200 | 152.79 | -1.72 | -1.11 | 154.16999 | 154.81 | 152.59 | 401336 |
| 1720040640 | 154.51 | 1.73 | 1.13 | 153.05 | 154.53 | 151.925 | 260989 |
| 1719960000 | 152.78 | 1.78 | 1.18 | 150.86 | 153.01 | 150.3 | 515378 |
| 1719873600 | 151 | -5.25 | -3.36 | 154.6 | 155.1099 | 150.83 | 944114 |
| 1719614400 | 156.25 | 0 | 0.00 | 156.25 | 156.25 | 156.25 | 0 |
| 1719528000 | 156.25 | 0.02 | 0.01 | 155.78 | 156.4 | 153.82 | 584512 |
| 1719441600 | 156.22999 | -1.16 | -0.74 | 156.41 | 157.24 | 155.29 | 677192 |
| 1719355200 | 157.38999 | 0.17 | 0.11 | 157.49 | 158.0899 | 155.945 | 550698 |
| 1719268800 | 157.22 | 2.37 | 1.53 | 155.5 | 158.3 | 154.97 | 618289 |
| 1719009600 | 154.85 | 0.4 | 0.26 | 154.46 | 155.19 | 152.6 | 1325246 |
| 1718923200 | 154.44999 | 0.59 | 0.38 | 153.88 | 154.77 | 152.72999 | 564266 |
| 1718750400 | 153.86 | 0.96 | 0.63 | 152.34 | 154.43 | 151.645 | 505613 |
| 1718664000 | 152.9 | 2.48 | 1.65 | 150.02 | 152.94 | 149.22 | 522534 |
| 1718404800 | 150.41999 | 0.01 | 0.01 | 149.28 | 150.86 | 148.58 | 375843 |
| 1718318400 | 150.41 | -1.51 | -0.99 | 151.38999 | 151.55 | 149.805 | 394442 |
| 1718232000 | 151.91999 | 1.22 | 0.81 | 151.26 | 153.04 | 151 | 489596 |
| 1718145600 | 150.69999 | -1.14 | -0.75 | 151.46 | 151.8 | 149.93 | 673679 |
| 1718059200 | 151.84 | 0.1 | 0.07 | 151.55 | 152.66999 | 150.79 | 797212 |
| 1717800000 | 151.74 | -0.54 | -0.35 | 152.65 | 153.68 | 151.495 | 650207 |
| 1717713600 | 152.28 | -1.14 | -0.74 | 153.44 | 155 | 151.94999 | 617410 |
| 1717627200 | 153.41999 | 1.54 | 1.01 | 151.96 | 154.5 | 151.71 | 612541 |
| 1717540800 | 151.88 | 1.37 | 0.91 | 150.66999 | 152.93 | 150.51 | 682324 |
| 1717454400 | 150.51 | -1.7 | -1.12 | 152.5 | 152.5 | 149.34 | 564779 |
| 1717195200 | 152.21 | 0.48 | 0.32 | 152.37 | 152.82 | 151.16 | 1035305 |
| 1717108800 | 151.72999 | -2.71 | -1.75 | 154.21 | 154.44 | 150.8648 | 1091533 |
| 1717022400 | 154.44 | -0.16 | -0.10 | 153.65 | 155.08 | 152.31 | 731099 |
| 1716936000 | 154.6 | -3.91 | -2.47 | 159.68 | 160.84 | 154.27 | 820092 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
