News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.545 | 3.02354976051 | 150.32 | 161.62 | 149.41 | 372693 | 153.80664066 | CS |
| 4 | -17.675 | -10.244001391 | 172.54 | 173.67 | 149.41 | 284594 | 158.71417538 | CS |
| 12 | 3.875 | 2.56639512551 | 150.99 | 177.6899 | 146.7857 | 262308 | 161.28679906 | CS |
| 26 | 2.17 | 1.4211336324 | 152.695 | 187.4266 | 146.7857 | 261847 | 162.67617032 | CS |
| 52 | 24.985 | 19.2369879889 | 129.88 | 187.4266 | 128.5 | 235725 | 154.60559893 | CS |
| 156 | 49.395 | 46.8332227174 | 105.47 | 187.4266 | 67.28 | 268071 | 115.05367119 | CS |
| 260 | 107.065 | 223.985355649 | 47.8 | 187.4266 | 36.77 | 289716 | 97.44925103 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 155.29 | 4.52 | 3.00 | 152.57 | 156.11 | 151.76 | 273103 |
| 1741905600 | 150.77 | -3.55 | -2.30 | 153.59 | 155.09 | 149.41 | 300250 |
| 1741819200 | 154.32 | -0.9 | -0.58 | 157.51 | 161.62 | 154.19999 | 289341 |
| 1741732800 | 155.22 | 1.72 | 1.12 | 153 | 157.655 | 151.36 | 386625 |
| 1741646400 | 153.5 | -0.58 | -0.38 | 150.32 | 155.85 | 149.88999 | 614154 |
| 1741390800 | 154.08 | 2.49 | 1.64 | 151.4 | 155.13 | 149.635 | 372401 |
| 1741304400 | 151.59 | -2.93 | -1.90 | 151 | 154.7646 | 150.49 | 240440 |
| 1741218000 | 154.52 | 2.39 | 1.57 | 153.38 | 154.91999 | 151.83 | 161498 |
| 1741131600 | 152.13 | -4.66 | -2.97 | 153.84 | 155.25 | 149.87 | 270739 |
| 1741045200 | 156.79 | -6.2 | -3.80 | 164.63999 | 164.63999 | 155.565 | 284901 |
| 1740786000 | 162.99 | 2.35 | 1.46 | 159.72 | 163.16 | 157.22 | 285862 |
| 1740699600 | 160.63999 | -2.38 | -1.46 | 162.96 | 163.76 | 160.37 | 141570 |
| 1740613200 | 163.02 | 1.52 | 0.94 | 161.91 | 165.13999 | 161.91 | 207063 |
| 1740526800 | 161.5 | -0.57 | -0.35 | 162.22999 | 163.5688 | 159.99 | 277976 |
| 1740440400 | 162.07 | -2.96 | -1.79 | 165.51 | 166.46799 | 161.81 | 197554 |
| 1740181200 | 165.03 | -6.47 | -3.77 | 172.91 | 172.91 | 164.5804 | 494520 |
| 1740094800 | 171.5 | -2.07 | -1.19 | 172.37 | 173.5 | 168.965 | 163464 |
| 1740008400 | 173.57 | 0.97 | 0.56 | 171.7 | 173.67 | 171.12 | 250876 |
| 1739922000 | 172.6 | 1.11 | 0.65 | 172.54 | 173.365 | 169.5001 | 201228 |
| 1739576400 | 171.49 | 2.87 | 1.70 | 168.62 | 172.28 | 168.49 | 220963 |
| 1739490000 | 168.62 | -1.48 | -0.87 | 170.38 | 170.65 | 167.875 | 135546 |
| 1739403600 | 170.1 | -1.9 | -1.10 | 169.61 | 171.87 | 168.06 | 190440 |
| 1739317200 | 172 | -1.5 | -0.86 | 171.55 | 173.27 | 169.34 | 316821 |
| 1739230800 | 173.5 | 1.35 | 0.78 | 173.95 | 173.95 | 171.4 | 151888 |
| 1738971600 | 172.15 | -0.64 | -0.37 | 173.22 | 173.5 | 171.3326 | 335078 |
| 1738885200 | 172.79 | -0.44 | -0.25 | 173.83 | 174.62 | 170.57 | 187959 |
| 1738798800 | 173.23 | 2 | 1.17 | 172.76 | 174.32 | 170.6838 | 202730 |
| 1738712400 | 171.23 | 1.92 | 1.13 | 168.64 | 171.51 | 167.9342 | 172107 |
| 1738626000 | 169.31 | -1.01 | -0.59 | 167.52 | 171.63 | 165.96 | 228610 |
| 1738366800 | 170.32 | -1.32 | -0.77 | 172.08 | 172.4 | 169.51 | 342743 |
| 1738280400 | 171.64 | 0.85 | 0.50 | 174.84 | 176.83 | 170.4373 | 293937 |
| 1738194000 | 170.79 | -5.02 | -2.86 | 175.33 | 177 | 170.79 | 401745 |
| 1738107600 | 175.81 | 19.37 | 12.38 | 163 | 177.6899 | 163 | 730853 |
| 1738021200 | 156.44 | -5.24 | -3.24 | 159.8 | 160.5593 | 154.74 | 522657 |
| 1737762000 | 161.68 | -0.19 | -0.12 | 163.44999 | 165.66999 | 160.3 | 490374 |
| 1737675600 | 161.87 | 0 | 0.00 | 161.87 | 161.87 | 161.87 | 0 |
| 1737589200 | 161.87 | -0.59 | -0.36 | 162.63 | 164.3 | 161.16 | 176310 |
| 1737502800 | 162.46 | 6.46 | 4.14 | 158.25 | 162.9 | 157.53 | 286470 |
| 1737157200 | 156 | 0.55 | 0.35 | 156.56 | 159.07 | 154.52 | 363392 |
| 1737070800 | 155.44999 | 0.7 | 0.45 | 155.43 | 156.78 | 154.29419 | 126642 |
| 1736984400 | 154.75 | 3.89 | 2.58 | 154.38999 | 155.87 | 152.5 | 194824 |
| 1736898000 | 150.86 | -0.71 | -0.47 | 152.69999 | 154.725 | 150.16999 | 275266 |
| 1736811600 | 151.57 | 1.24 | 0.82 | 148.11 | 151.87 | 146.7857 | 164990 |
| 1736552400 | 150.33 | -3.33 | -2.17 | 149.35 | 151.47999 | 149.13999 | 165366 |
| 1736379600 | 153.66 | 1.26 | 0.83 | 150.76 | 153.8 | 149.3401 | 177736 |
| 1736293200 | 152.4 | -1.07 | -0.70 | 153.86 | 153.99 | 151.3 | 267885 |
| 1736206800 | 153.47 | -1.65 | -1.06 | 155.16 | 156.5522 | 152.0401 | 196686 |
| 1735947600 | 155.12 | 4.14 | 2.74 | 151.33 | 155.52 | 149.82 | 226169 |
| 1735861200 | 150.97999 | -0.77 | -0.51 | 152.13999 | 153.88 | 149.88 | 208977 |
| 1735688400 | 151.75 | -0.44 | -0.29 | 153.63999 | 154.9 | 151.02 | 231290 |
| 1735602000 | 152.19 | -1.75 | -1.14 | 152.5 | 153.41 | 150.08 | 134995 |
| 1735342800 | 153.94 | -2.48 | -1.59 | 154.51 | 156.97 | 152.715 | 150326 |
| 1735256400 | 156.41999 | 0.54 | 0.35 | 155.19999 | 156.93 | 154.18 | 201761 |
| 1735077840 | 155.88 | 2.84 | 1.86 | 152.68 | 155.88 | 152.25 | 126686 |
| 1734997200 | 153.04 | 0.24 | 0.16 | 150.99 | 154.115 | 150.99 | 195416 |
| 1734738000 | 152.8 | 0.27 | 0.18 | 151.16 | 154.19999 | 150.47999 | 894009 |
| 1734651600 | 152.53 | -0.84 | -0.55 | 153.93 | 157.3 | 152.25 | 269421 |
| 1734565200 | 153.37 | -6.3 | -3.95 | 160.69999 | 161.35 | 152.915 | 277264 |
| 1734478800 | 159.66999 | -4.74 | -2.88 | 163.19 | 163.19 | 159.07789 | 248652 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
