News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -24.93 | -12.9540140296 | 192.45 | 196.7 | 167.36 | 1703301 | 182.04652882 | CS |
| 4 | -35.48 | -17.4778325123 | 203 | 203.55 | 167.36 | 1914970 | 190.87427793 | CS |
| 12 | -9.58 | -5.40937323546 | 177.1 | 205.76 | 167.3 | 1580898 | 187.48253943 | CS |
| 26 | 37.95 | 29.2891873119 | 129.57 | 205.76 | 123.735 | 1559608 | 171.82423761 | CS |
| 52 | 47.06 | 39.0669101777 | 120.46 | 205.76 | 119.31 | 1409250 | 151.98324828 | CS |
| 156 | 58.84 | 54.1405962459 | 108.68 | 205.76 | 79.04 | 1912905 | 114.71068775 | CS |
| 260 | 109.43 | 188.380099845 | 58.09 | 205.76 | 23.25 | 2306884 | 94.83392507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 167.52 | -5.15 | -2.98 | 171.21 | 171.315 | 163.88 | 5511038 |
| 1741304400 | 172.67 | -8.27 | -4.57 | 176.25 | 178.23 | 171.77 | 1695327 |
| 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 | 1506484 |
| 1740181200 | 194.34 | -5.56 | -2.78 | 200.43 | 200.555 | 193.04 | 2475975 |
| 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 | 1860752 |
| 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 | 3944562 |
| 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 | 904503 |
| 1738885200 | 202.72 | 0.92 | 0.46 | 203.5 | 203.5 | 200.21 | 1721455 |
| 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 | 1365660 |
| 1738626000 | 198.66 | -2.43 | -1.21 | 195.8 | 199.44 | 193.67 | 1372750 |
| 1738366800 | 201.09 | -1.39 | -0.69 | 202.06 | 203.89 | 200.76 | 1162095 |
| 1738280400 | 202.48 | 1.45 | 0.72 | 201.56 | 205.76 | 200.43 | 1329086 |
| 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 | 187.84 | 190.13 | 187.8 | 1985107 |
| 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 | 174.03 | 174.495 | 169.33 | 1567658 |
| 1736379600 | 175.87 | -1.73 | -0.97 | 176.87 | 177.535 | 175.17 | 1371016 |
| 1736293200 | 177.6 | -1.61 | -0.90 | 181.08 | 181.28 | 176.31 | 1399717 |
| 1736206800 | 179.21 | 3.15 | 1.79 | 178.01 | 181.395 | 177.6525 | 1174285 |
| 1735947600 | 176.06 | 1.86 | 1.07 | 175.57 | 176.06 | 172.87 | 685090 |
| 1735861200 | 174.2 | 0.97 | 0.56 | 174.94 | 176.5 | 171.825 | 866995 |
| 1735688400 | 173.23 | 0.79 | 0.46 | 173.27 | 174.43 | 172.2 | 610855 |
| 1735602000 | 172.44 | -2.16 | -1.24 | 172.22 | 174.21 | 170.66 | 915954 |
| 1735342800 | 174.6 | -2.32 | -1.31 | 175.78 | 177.05 | 173.99 | 628112 |
| 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 | 941971 |
| 1734738000 | 173.16 | 3.89 | 2.30 | 168.66 | 175.52 | 168.655 | 3868624 |
| 1734651600 | 169.27 | 1.01 | 0.60 | 173.7 | 174.84 | 168.7993 | 2061780 |
| 1734565200 | 168.26 | -5.62 | -3.23 | 173.91 | 175.51 | 167.3 | 1819950 |
| 1734478800 | 173.88 | -2.8 | -1.58 | 174.98 | 175.91 | 173.12 | 1094265 |
| 1734392400 | 176.68 | 0.68 | 0.39 | 176.56 | 177 | 174.5 | 1348778 |
| 1734133200 | 176 | 0.36 | 0.20 | 177.1 | 177.37 | 175.4 | 1046588 |
| 1734046800 | 175.64 | -2.59 | -1.45 | 178.23 | 178.85 | 175.53 | 758041 |
| 1733960400 | 178.23 | 2.48 | 1.41 | 177.08 | 179.08 | 174.492 | 1394262 |
| 1733874000 | 175.75 | -1.01 | -0.57 | 177.89 | 177.89 | 174.9 | 969330 |
| 1733787600 | 176.76 | -2.46 | -1.37 | 178.6 | 180 | 176.28 | 1403741 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
