News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.641848523748 | 155.8 | 157.53 | 153.05 | 892884 | 156.22177852 | CS |
| 4 | 5.01 | 3.34468255558 | 149.79 | 157.53 | 148.15 | 1295840 | 153.71229593 | CS |
| 12 | -9.71 | -5.90237675521 | 164.51 | 175.575 | 142.09 | 1075244 | 154.41321049 | CS |
| 26 | -9.74 | -5.9195332442 | 164.54 | 184.87 | 142.09 | 990521 | 163.6919841 | CS |
| 52 | 17.72 | 12.9267580975 | 137.08 | 184.87 | 131.02 | 1028846 | 155.51190598 | CS |
| 156 | -42.07 | -21.3694316046 | 196.87 | 222.355 | 101.19 | 1102769 | 153.89249922 | CS |
| 260 | 42.48 | 37.8205128205 | 112.32 | 228.835 | 72.7 | 1017204 | 145.53169237 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 154.8 | -2.7 | -1.71 | 154.18 | 155.83 | 153.05 | 763568 |
| 1739317200 | 157.5 | 0.94 | 0.60 | 155.87 | 157.53 | 154.94 | 942717 |
| 1739230800 | 156.56 | 0.56 | 0.36 | 156.34 | 156.62 | 154.99 | 810835 |
| 1738971600 | 156 | -0.05 | -0.03 | 155.81 | 157.13999 | 154.91999 | 1191801 |
| 1738885200 | 156.05 | 1.05 | 0.68 | 155.8 | 156.07 | 155.03 | 767019 |
| 1738798800 | 155 | 3 | 1.97 | 154.16999 | 155.41999 | 152.875 | 1202921 |
| 1738712400 | 152 | -0.74 | -0.48 | 151.1 | 152.88 | 150.84 | 1153394 |
| 1738626000 | 152.74 | -1.26 | -0.82 | 153 | 154.08 | 150.625 | 894526 |
| 1738366800 | 154 | -0.71 | -0.46 | 154.59 | 155.63 | 153.25 | 2291785 |
| 1738280400 | 154.71 | 1.69 | 1.10 | 155.15 | 156.56 | 153.26 | 2226888 |
| 1738194000 | 153.02 | -2.08 | -1.34 | 154.84 | 155.58 | 151.88999 | 1230264 |
| 1738107600 | 155.1 | -0.9 | -0.58 | 154.9 | 155.7604 | 154.05 | 1135714 |
| 1738021200 | 156 | 3.97 | 2.61 | 152.72999 | 157.0431 | 152.72999 | 1517993 |
| 1737762000 | 152.03 | 1.96 | 1.31 | 151.3 | 153.04 | 151.29 | 2334155 |
| 1737675600 | 150.07 | 0 | 0.00 | 150.07 | 150.07 | 150.07 | 0 |
| 1737589200 | 150.07 | -1.84 | -1.21 | 150.69 | 151.16 | 149.46 | 1181627 |
| 1737502800 | 151.91 | 1.31 | 0.87 | 151.11 | 153.11 | 150.12 | 869205 |
| 1737157200 | 150.6 | -1 | -0.66 | 152.54 | 152.61 | 150.6 | 1183668 |
| 1737070800 | 151.6 | 2.11 | 1.41 | 149.79 | 152.335 | 148.15 | 1685335 |
| 1736984400 | 149.49 | 0.66 | 0.44 | 152.97999 | 153.57 | 148.93 | 1173395 |
| 1736898000 | 148.83 | 1.43 | 0.97 | 147.9 | 149.57 | 147.35 | 1171900 |
| 1736811600 | 147.4 | 0.61 | 0.42 | 147.33 | 148.18 | 145.59 | 1454477 |
| 1736552400 | 146.79 | -1.22 | -0.82 | 147.24 | 147.78 | 145.5 | 1449802 |
| 1736379600 | 148.01 | -0.42 | -0.28 | 148 | 148.74 | 146.38999 | 961020 |
| 1736293200 | 148.43 | -0.13 | -0.09 | 149.62 | 150.38999 | 147.07 | 807141 |
| 1736206800 | 148.56 | -2.48 | -1.64 | 150.3 | 151.16 | 148.43 | 991718 |
| 1735947600 | 151.04 | 3.25 | 2.20 | 148 | 151.16999 | 147.5 | 810222 |
| 1735861200 | 147.79 | -1.81 | -1.21 | 149.44 | 149.88999 | 146.65 | 774187 |
| 1735688400 | 149.6 | 2.35 | 1.60 | 148.22999 | 149.75 | 147.46 | 932593 |
| 1735602000 | 147.25 | -0.84 | -0.57 | 147.31 | 147.77 | 145.71 | 829969 |
| 1735342800 | 148.09 | -1.51 | -1.01 | 148.55 | 150.085 | 147.76 | 593891 |
| 1735256400 | 149.6 | 0.04 | 0.03 | 148.29 | 150.01 | 147.02 | 570065 |
| 1735077840 | 149.56 | 1.64 | 1.11 | 147.16 | 149.56 | 146.59 | 435709 |
| 1734997200 | 147.91999 | 0.92 | 0.63 | 146.25 | 148.31 | 145.595 | 1034357 |
| 1734738000 | 147 | 4.65 | 3.27 | 144.01 | 149.47999 | 142.36 | 3596130 |
| 1734651600 | 142.35 | -5.31 | -3.60 | 148 | 148.74 | 142.09 | 1463107 |
| 1734565200 | 147.66 | -6.83 | -4.42 | 153.86 | 154.85 | 147.5 | 1060634 |
| 1734478800 | 154.49 | -1.11 | -0.71 | 154.83 | 156.35499 | 154.13 | 1122931 |
| 1734392400 | 155.6 | -2.6 | -1.64 | 156.79 | 158.19 | 155.4 | 796231 |
| 1734133200 | 158.19999 | -0.72 | -0.45 | 158.72999 | 159.485 | 157.46 | 875518 |
| 1734046800 | 158.91999 | -0.6 | -0.38 | 159.63 | 160.94 | 158.38999 | 876130 |
| 1733960400 | 159.52 | -0.86 | -0.54 | 160.85 | 162.21 | 158.31 | 721107 |
| 1733874000 | 160.38 | -4.13 | -2.51 | 164.51 | 164.51 | 159.60749 | 1374131 |
| 1733787600 | 164.51 | 0.97 | 0.59 | 164.09 | 165.46 | 162.65 | 997774 |
| 1733528400 | 163.54 | -0.1 | -0.06 | 164 | 165.535 | 162.41999 | 632399 |
| 1733442000 | 163.63999 | -0.36 | -0.22 | 163.33 | 164.28 | 162.6 | 516556 |
| 1733355600 | 164 | -1.54 | -0.93 | 165 | 165.555 | 163.74 | 598153 |
| 1733269200 | 165.54 | -4.19 | -2.47 | 170.51 | 170.66 | 165.05 | 1085463 |
| 1733182800 | 169.73 | -1.23 | -0.72 | 170.96 | 171.24 | 169.15 | 633662 |
| 1732917840 | 170.96 | -1.72 | -1.00 | 172.41 | 173.81 | 170.79 | 1273976 |
| 1732750800 | 172.68 | 1 | 0.58 | 173.31 | 175.575 | 172.66 | 610861 |
| 1732664400 | 171.68 | 1.27 | 0.75 | 170.41 | 172.39 | 168.615 | 623469 |
| 1732578000 | 170.41 | 2.27 | 1.35 | 169.53 | 174.2 | 169.53 | 1349475 |
| 1732318800 | 168.14 | 1.26 | 0.76 | 167.55 | 168.68 | 167.09 | 546965 |
| 1732232400 | 166.88 | 1.84 | 1.11 | 165.06 | 168.19 | 163.97 | 685156 |
| 1732146000 | 165.04 | -0.47 | -0.28 | 164.22999 | 165.555 | 162.26 | 710562 |
| 1732059600 | 165.51 | 0.61 | 0.37 | 164.9 | 166.5 | 164.245 | 922289 |
| 1731973200 | 164.9 | 0.34 | 0.21 | 163.01 | 165.18 | 163.01 | 769861 |
| 1731714000 | 164.56 | 1.13 | 0.69 | 161.26 | 165.12 | 161.26 | 1131962 |
| 1731627600 | 163.43 | -0.61 | -0.37 | 163.44 | 165.15 | 161.84 | 872498 |
| 1731541200 | 164.04 | 1.48 | 0.91 | 165.54 | 165.54 | 162.88 | 709379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
