News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.7 | 6.08196441767 | 175.93 | 189.78 | 175.1 | 3018839 | 185.05086499 | CS |
| 4 | 9.095 | 5.12293350607 | 177.535 | 189.78 | 168 | 2480882 | 180.89794576 | CS |
| 12 | 5.67 | 3.13328912467 | 180.96 | 192.4255 | 160.46 | 2708210 | 177.58163802 | CS |
| 26 | -57.37 | -23.512295082 | 244 | 245.3099 | 160.46 | 2213014 | 195.14627578 | CS |
| 52 | -72.6 | -28.006017822 | 259.23 | 265.7 | 160.46 | 1669000 | 214.19130573 | CS |
| 156 | -64.79 | -25.7696285101 | 251.42 | 274.87 | 160.46 | 1305987 | 229.79085807 | CS |
| 260 | 19.35 | 11.5674318508 | 167.28 | 274.87 | 151.25 | 1220014 | 222.92276643 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 186.63 | 3.6 | 1.97 | 184.04 | 187.169 | 183.04 | 1295306 |
| 1744843200 | 183.03 | -0.83 | -0.45 | 184.13 | 185.44 | 181.92 | 1320053 |
| 1744756800 | 183.86 | -3.41 | -1.82 | 187.2 | 187.65 | 183.56 | 1608341 |
| 1744670400 | 187.27 | 1.64 | 0.88 | 186.77 | 189.78 | 184.01 | 1958653 |
| 1744411200 | 185.63 | 0.88 | 0.48 | 180.88 | 187.34 | 179.08 | 3758437 |
| 1744324800 | 184.75 | 1.35 | 0.74 | 175.93 | 186.73 | 175.1 | 6448713 |
| 1744238400 | 183.4 | 12.44 | 7.28 | 168.47 | 184.11 | 168 | 4521373 |
| 1744152000 | 170.96 | -1.63 | -0.94 | 176.16 | 179.545 | 168.5 | 3796156 |
| 1744065600 | 172.59 | -1.27 | -0.73 | 170 | 179.94 | 169.5137 | 3172270 |
| 1743806400 | 173.86 | -7.63 | -4.20 | 181.42 | 181.48 | 173.49 | 3177053 |
| 1743720000 | 181.49 | -1.24 | -0.68 | 182 | 186.423 | 180.22 | 2639532 |
| 1743633600 | 182.73 | -2.08 | -1.13 | 184.92 | 187.15 | 181.65 | 2194733 |
| 1743547200 | 184.81 | 1.29 | 0.70 | 184.6 | 185.21 | 182.85 | 1423255 |
| 1743460800 | 183.52 | -0.22 | -0.12 | 181.86 | 185.35 | 180.9 | 1823039 |
| 1743201600 | 183.74 | -0.57 | -0.31 | 184.75 | 186.74 | 182.26 | 1232508 |
| 1743115200 | 184.31 | 0.2 | 0.11 | 183.5 | 185.17 | 182.08 | 1318476 |
| 1743028800 | 184.11 | 5.75 | 3.22 | 178.36 | 184.34 | 178 | 1532691 |
| 1742942400 | 178.36 | -1.92 | -1.07 | 179.92 | 180.48 | 177.41 | 1537655 |
| 1742856000 | 180.28 | 2.86 | 1.61 | 178.5 | 180.75 | 177.18 | 2070003 |
| 1742596800 | 177.42 | -1.46 | -0.82 | 178.02 | 180.47 | 177.2932 | 2046992 |
| 1742510400 | 178.88 | -0.12 | -0.07 | 177.535 | 182.01 | 177.33 | 2037716 |
| 1742424000 | 179 | -0.35 | -0.20 | 178.94 | 179.78 | 176.465 | 2207878 |
| 1742337600 | 179.35 | -4.26 | -2.32 | 182 | 182.7 | 179.11 | 1698812 |
| 1742251200 | 183.61 | 2.28 | 1.26 | 183.29 | 186.5 | 182.2 | 1769767 |
| 1741992000 | 181.33 | -0.26 | -0.14 | 182.49 | 183.8899 | 180.3439 | 1650468 |
| 1741905600 | 181.59 | -2.26 | -1.23 | 183.42 | 186.29 | 180.45 | 2363631 |
| 1741819200 | 183.85 | -1.41 | -0.76 | 183 | 184.25 | 181.45 | 2146251 |
| 1741732800 | 185.26 | -4.21 | -2.22 | 188.22 | 189.09 | 182.66 | 2288276 |
| 1741646400 | 189.47 | 3.22 | 1.73 | 185.94 | 192.4255 | 185.38 | 3553361 |
| 1741390800 | 186.25 | 7.3 | 4.08 | 178.48 | 188.7 | 178.225 | 3979872 |
| 1741304400 | 178.95 | 4.77 | 2.74 | 173.62 | 179.525 | 171.51 | 3290000 |
| 1741218000 | 174.18 | 1.62 | 0.94 | 172.96 | 176 | 171.81 | 2550617 |
| 1741131600 | 172.56 | -2.72 | -1.55 | 174.24 | 175.86 | 170.73 | 3419322 |
| 1741045200 | 175.28 | -0.22 | -0.13 | 176.01 | 178.19 | 173.885 | 2681771 |
| 1740786000 | 175.5 | 2.26 | 1.30 | 174.97 | 176.7 | 173.03 | 2911503 |
| 1740699600 | 173.24 | -5.11 | -2.87 | 173.9 | 174.3 | 170.7 | 3239940 |
| 1740613200 | 178.35 | 0.33 | 0.19 | 179.47 | 180.25 | 176.445 | 4680818 |
| 1740526800 | 178.02 | -0.95 | -0.53 | 180.2 | 180.84 | 175.81 | 3686818 |
| 1740440400 | 178.97 | 3 | 1.70 | 178 | 181.56 | 176.05 | 3881981 |
| 1740181200 | 175.97 | 3.64 | 2.11 | 174.4 | 176.8274 | 171.9 | 4002756 |
| 1740094800 | 172.33 | -0.09 | -0.05 | 172.61 | 173.37 | 169.3 | 4444165 |
| 1740008400 | 172.42 | 3.04 | 1.79 | 170.51 | 173.4699 | 169.75 | 3208376 |
| 1739922000 | 169.38 | 6.44 | 3.95 | 169.56 | 172.6015 | 165.41999 | 6208239 |
| 1739576400 | 162.94 | -0.26 | -0.16 | 164.51 | 165.19 | 161.06 | 2294823 |
| 1739490000 | 163.19999 | 2.15 | 1.33 | 162.97999 | 163.69 | 160.93 | 3244129 |
| 1739403600 | 161.05 | -3.69 | -2.24 | 164 | 164.8 | 160.46 | 2524444 |
| 1739317200 | 164.74 | -0.26 | -0.16 | 164.71 | 164.85 | 161.0001 | 3343245 |
| 1739230800 | 165 | -4 | -2.37 | 168.91 | 169.185 | 164.91999 | 2307931 |
| 1738971600 | 169 | -1.97 | -1.15 | 170.41 | 171.69 | 168.16 | 1611059 |
| 1738885200 | 170.97 | -1.89 | -1.09 | 174.19 | 174.5 | 170.72 | 1690480 |
| 1738798800 | 172.86 | 0.27 | 0.16 | 173.42 | 173.95 | 171.81 | 1313865 |
| 1738712400 | 172.59 | -1.82 | -1.04 | 173.76 | 175.2931 | 171.71 | 2078200 |
| 1738626000 | 174.41 | -6.39 | -3.53 | 168.25 | 178.24 | 166.02 | 4398261 |
| 1738366800 | 180.8 | -3.52 | -1.91 | 183.785 | 184.4 | 180.01 | 2164953 |
| 1738280400 | 184.32 | 2.09 | 1.15 | 183.135 | 187.14 | 182.12 | 2024790 |
| 1738194000 | 182.23 | -0.86 | -0.47 | 183.94 | 184.05 | 181.2301 | 1848402 |
| 1738107600 | 183.09 | -4.85 | -2.58 | 186.59 | 188.5457 | 182.77 | 1721348 |
| 1738021200 | 187.94 | 4.84 | 2.64 | 184.71 | 188.95 | 183.945 | 2601041 |
| 1737762000 | 183.1 | 4.14 | 2.31 | 180.96 | 183.36 | 179.97 | 2426926 |
| 1737675600 | 178.96 | 0 | 0.00 | 178.96 | 178.96 | 178.96 | 0 |
| 1737589200 | 178.96 | -4.12 | -2.25 | 183.45 | 183.45 | 178.37 | 2212776 |
| 1737502800 | 183.08 | -1.23 | -0.67 | 184.88 | 184.92 | 179.865 | 3953004 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
