News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.0342 | 6.30633822941 | 174.97 | 186.38 | 170.73 | 2970643 | 175.32097404 | CS |
| 4 | 15.5942 | 9.15098879174 | 170.41 | 186.38 | 160.46 | 3343786 | 172.19701285 | CS |
| 12 | -53.3858 | -22.300764443 | 239.39 | 241.69 | 160.46 | 2752155 | 186.46477551 | CS |
| 26 | -63.8058 | -25.5417317161 | 249.81 | 261.06 | 160.46 | 1937047 | 207.13477305 | CS |
| 52 | -63.4258 | -25.4282965161 | 249.43 | 274.87 | 160.46 | 1546084 | 225.37051786 | CS |
| 156 | -30.3758 | -14.0381735835 | 216.38 | 274.87 | 160.46 | 1243799 | 233.45988906 | CS |
| 260 | 18.0042 | 10.7167857143 | 168 | 274.87 | 104.28 | 1230715 | 220.00252999 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 186.25 | 7.3 | 4.08 | 178.48 | 188.7 | 178.225 | 3949421 |
| 1741304400 | 178.95 | 4.77 | 2.74 | 173.62 | 179.525 | 171.51 | 3240996 |
| 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 | 4002606 |
| 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 | 2524496 |
| 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 | 1597386 |
| 1738885200 | 170.97 | -1.89 | -1.09 | 174.19 | 174.5 | 170.72 | 1690493 |
| 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 | 2077900 |
| 1738626000 | 174.41 | -6.39 | -3.53 | 168.25 | 177.9799 | 166.02 | 3910073 |
| 1738366800 | 180.8 | -3.52 | -1.91 | 184 | 184.4 | 180.01 | 2189170 |
| 1738280400 | 184.32 | 2.09 | 1.15 | 183.135 | 187.14 | 182.12 | 2034439 |
| 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 | 184.44 | 184.44 | 179.865 | 3912952 |
| 1737157200 | 184.31 | -0.26 | -0.14 | 186.41 | 187.49 | 183.205 | 2837178 |
| 1737070800 | 184.57 | 3.85 | 2.13 | 180.32 | 186.465 | 180 | 3349082 |
| 1736984400 | 180.72 | -1.48 | -0.81 | 184.69 | 184.73 | 180.15 | 2964236 |
| 1736898000 | 182.2 | -3.71 | -2.00 | 184.13 | 186.14 | 180.4431 | 3354896 |
| 1736811600 | 185.91 | 4.1 | 2.26 | 178.15 | 189.07 | 176.51 | 5460654 |
| 1736552400 | 181.81 | -37.47 | -17.09 | 202.79 | 207.905 | 179.55 | 8692676 |
| 1736379600 | 219.28 | 0.77 | 0.35 | 217.835 | 220.585 | 217.695 | 1706943 |
| 1736293200 | 218.51 | -4.42 | -1.98 | 223.51 | 226.22 | 218.06 | 1980465 |
| 1736206800 | 222.93 | 1.01 | 0.46 | 224.5 | 228.89 | 222.385 | 1903765 |
| 1735947600 | 221.92 | -0.65 | -0.29 | 220.335 | 222.17 | 217.98 | 1785365 |
| 1735861200 | 222.57 | 1.57 | 0.71 | 221.91 | 223.89 | 221.5 | 1126092 |
| 1735688400 | 221 | 1.34 | 0.61 | 220.2 | 222.18 | 219.535 | 959902 |
| 1735602000 | 219.66 | -3.05 | -1.37 | 222.33 | 222.81 | 219.57 | 1124332 |
| 1735342800 | 222.71 | -1.56 | -0.70 | 223.26 | 224.5987 | 221.305 | 1178841 |
| 1735256400 | 224.27 | -1.13 | -0.50 | 224.3 | 226.19 | 223.96 | 951959 |
| 1735077840 | 225.4 | -0.96 | -0.42 | 226 | 226.01 | 223.32 | 579594 |
| 1734997200 | 226.36 | -1.27 | -0.56 | 226.84 | 228.28 | 223.6791 | 1390106 |
| 1734738000 | 227.63 | 0.58 | 0.26 | 227.44 | 229.07 | 226.5 | 4383555 |
| 1734651600 | 227.05 | -1.26 | -0.55 | 229.295 | 231.86 | 226.81 | 2874732 |
| 1734565200 | 228.31 | -4.78 | -2.05 | 232.66 | 234.1199 | 228.14 | 2277361 |
| 1734478800 | 233.09 | 0.17 | 0.07 | 234.445 | 234.98 | 232.19 | 2384641 |
| 1734392400 | 232.92 | -6.74 | -2.81 | 238.34 | 240.32 | 232.76 | 1801941 |
| 1734133200 | 239.66 | 0.21 | 0.09 | 239.56 | 241.69 | 237.8 | 1052192 |
| 1734046800 | 239.45 | -0.44 | -0.18 | 241.845 | 242.64 | 238.18 | 1188965 |
| 1733960400 | 239.89 | -2.71 | -1.12 | 243.51 | 244.69 | 239.31 | 1529902 |
| 1733874000 | 242.6 | -1.71 | -0.70 | 243.635 | 245.3099 | 241.72 | 1108829 |
| 1733787600 | 244.31 | 5.31 | 2.22 | 239.065 | 244.885 | 238.65 | 1341244 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
