News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -27.65 | -14.3673681476 | 192.45 | 196.7 | 164.57 | 1701538 | 182.05624845 | CS |
| 4 | -38.2 | -18.8177339901 | 203 | 203.55 | 164.57 | 1912208 | 190.8669566 | CS |
| 12 | -11.67 | -6.61302204341 | 176.47 | 205.76 | 164.57 | 1572524 | 187.52274262 | CS |
| 26 | 35.23 | 27.189935942 | 129.57 | 205.76 | 123.735 | 1550488 | 171.89756148 | CS |
| 52 | 44.34 | 36.8088992197 | 120.46 | 205.76 | 119.31 | 1409249 | 151.79485681 | CS |
| 156 | 56.12 | 51.6378358484 | 108.68 | 205.76 | 79.04 | 1910802 | 114.73239519 | CS |
| 260 | 106.71 | 183.697710449 | 58.09 | 205.76 | 23.25 | 2305241 | 94.84048799 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 172.67 | -8.27 | -4.57 | 176.25 | 178.23 | 171.77 | 1686508 |
| 1741218000 | 180.94 | 2.11 | 1.18 | 179.19 | 181.83 | 176.06 | 1408759 |
| 1741131600 | 178.83 | -11.44 | -6.01 | 186.39 | 186.58 | 175.53 | 2965359 |
| 1741045200 | 190.27 | -4.92 | -2.52 | 196.11 | 196.7 | 188.11 | 1050734 |
| 1740786000 | 195.19 | 3.99 | 2.09 | 192.45 | 195.56 | 191.4 | 1396328 |
| 1740699600 | 191.2 | 0.98 | 0.52 | 191.9 | 195.54 | 189.94 | 1152322 |
| 1740613200 | 190.22 | 2.49 | 1.33 | 189.505 | 193.51 | 188.745 | 2463209 |
| 1740526800 | 187.73 | -5.44 | -2.82 | 193.38 | 194.05 | 183.955 | 2465407 |
| 1740440400 | 193.17 | -1.17 | -0.60 | 196.24 | 196.51 | 190.01 | 1507003 |
| 1740181200 | 194.34 | -5.56 | -2.78 | 200.43 | 200.555 | 193.04 | 2476075 |
| 1740094800 | 199.9 | -3.35 | -1.65 | 203 | 203.44 | 195.03 | 1645050 |
| 1740008400 | 203.25 | 6.97 | 3.55 | 197.75 | 203.55 | 196.62 | 1860754 |
| 1739922000 | 196.28 | 0.31 | 0.16 | 198.43 | 198.83 | 194.85 | 3717268 |
| 1739576400 | 195.97 | 5.86 | 3.08 | 190.89 | 197.28 | 190.89 | 1237942 |
| 1739490000 | 190.11 | 1.39 | 0.74 | 190.12 | 192.24 | 185.605 | 2112435 |
| 1739403600 | 188.72 | -6.06 | -3.11 | 193.47 | 194.59 | 183.83 | 3947658 |
| 1739317200 | 194.78 | -0.63 | -0.32 | 194.41 | 196.73 | 193.87 | 1407223 |
| 1739230800 | 195.41 | -4.36 | -2.18 | 199.94 | 200 | 194.725 | 974793 |
| 1738971600 | 199.77 | -2.95 | -1.46 | 203 | 203.33 | 199.435 | 857128 |
| 1738885200 | 202.72 | 0.92 | 0.46 | 203.5 | 203.5 | 200.21 | 1721549 |
| 1738798800 | 201.8 | 3.29 | 1.66 | 200.1 | 202.1293 | 197.075 | 1088349 |
| 1738712400 | 198.51 | -0.15 | -0.08 | 201.18 | 201.46 | 197.47 | 1365771 |
| 1738626000 | 198.66 | -2.43 | -1.21 | 195.8 | 199.44 | 193.67 | 1299644 |
| 1738366800 | 201.09 | -1.39 | -0.69 | 202.06 | 203.89 | 200.76 | 1166295 |
| 1738280400 | 202.48 | 1.45 | 0.72 | 201.56 | 205.76 | 200.43 | 1333129 |
| 1738194000 | 201.03 | 1.5 | 0.75 | 197.49 | 202.81 | 197.49 | 818752 |
| 1738107600 | 199.53 | -0.8 | -0.40 | 198.36 | 202.08 | 197.93 | 1719026 |
| 1738021200 | 200.33 | -1.77 | -0.88 | 200.99 | 202.09 | 198 | 988378 |
| 1737762000 | 202.1 | 4.6 | 2.33 | 200.43 | 203.055 | 199.94 | 2245905 |
| 1737675600 | 197.5 | 0 | 0.00 | 197.5 | 197.5 | 197.5 | 0 |
| 1737589200 | 197.5 | 8.24 | 4.35 | 190.37 | 198.9675 | 190.37 | 3278509 |
| 1737502800 | 189.26 | 2.08 | 1.11 | 188.515 | 190.13 | 187.8 | 1976241 |
| 1737157200 | 187.18 | 2.14 | 1.16 | 186.19 | 189.27 | 184.04 | 1610063 |
| 1737070800 | 185.04 | -2.5 | -1.33 | 187.78 | 188.89 | 183.981 | 1591785 |
| 1736984400 | 187.54 | 6.7 | 3.70 | 185.35 | 188.99 | 184.8092 | 1203432 |
| 1736898000 | 180.84 | 5.16 | 2.94 | 177.38 | 181.27 | 177 | 1051259 |
| 1736811600 | 175.68 | 6.04 | 3.56 | 170.4 | 176.13 | 169.45 | 1965529 |
| 1736552400 | 169.64 | -6.23 | -3.54 | 173.495 | 174.155 | 169.33 | 1553283 |
| 1736379600 | 175.87 | -1.73 | -0.97 | 176.55 | 177.5 | 175.17 | 1367798 |
| 1736293200 | 177.6 | -1.61 | -0.90 | 181.04 | 181.17 | 176.31 | 1391622 |
| 1736206800 | 179.21 | 3.15 | 1.79 | 179.495 | 181.395 | 177.6525 | 1148921 |
| 1735947600 | 176.06 | 1.86 | 1.07 | 175.2 | 176.06 | 172.87 | 677880 |
| 1735861200 | 174.2 | 0.97 | 0.56 | 176.23 | 176.5 | 171.825 | 857451 |
| 1735688400 | 173.23 | 0.79 | 0.46 | 173.27 | 174.43 | 172.2 | 610855 |
| 1735602000 | 172.44 | -2.16 | -1.24 | 171.935 | 174.21 | 170.66 | 906331 |
| 1735342800 | 174.6 | -2.32 | -1.31 | 176.09 | 177.05 | 173.99 | 620146 |
| 1735256400 | 176.92 | 0.34 | 0.19 | 175 | 177.21 | 174.13 | 711357 |
| 1735077840 | 176.58 | 2.07 | 1.19 | 173.7 | 176.7 | 173.621 | 373931 |
| 1734997200 | 174.51 | 1.35 | 0.78 | 171.33 | 174.66 | 171.24 | 940783 |
| 1734738000 | 173.16 | 3.89 | 2.30 | 169.615 | 175.52 | 169.1 | 3679798 |
| 1734651600 | 169.27 | 1.01 | 0.60 | 173.96 | 174.84 | 168.7993 | 2039678 |
| 1734565200 | 168.26 | -5.62 | -3.23 | 173.8 | 175.51 | 167.3 | 1811446 |
| 1734478800 | 173.88 | -2.8 | -1.58 | 174.5 | 175.91 | 173.12 | 1086100 |
| 1734392400 | 176.68 | 0.68 | 0.39 | 175.312 | 177 | 174.5 | 1341771 |
| 1734133200 | 176 | 0.36 | 0.20 | 176.47 | 177.37 | 175.4 | 1041578 |
| 1734046800 | 175.64 | -2.59 | -1.45 | 177.54 | 178.85 | 175.53 | 748656 |
| 1733960400 | 178.23 | 2.48 | 1.41 | 177.04 | 179.08 | 174.492 | 1389382 |
| 1733874000 | 175.75 | -1.01 | -0.57 | 176.73 | 177.49 | 174.9 | 963190 |
| 1733787600 | 176.76 | -2.46 | -1.37 | 178.83 | 180 | 176.28 | 1387818 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
