News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.45 | 1.47875422501 | 165.68 | 169.2 | 159.6 | 6375430 | 164.1553737 | CS |
| 4 | -11.12 | -6.20362622036 | 179.25 | 185.2 | 159.6 | 5501741 | 171.85290819 | CS |
| 12 | -16.04 | -8.70934462725 | 184.17 | 194.8 | 159.6 | 4724241 | 177.98736173 | CS |
| 26 | 2.94 | 1.77976875114 | 165.19 | 194.8 | 150.2001 | 5000575 | 172.51075143 | CS |
| 52 | 68.04940036 | 67.9945969596 | 100.08059964 | 194.8 | 98.3172406 | 5677111 | 153.64793343 | CS |
| 156 | 112.06622768 | 199.890629978 | 56.06377232 | 194.8 | 37.33639154 | 5968330 | 92.09608704 | CS |
| 260 | 112.90727772 | 204.458007607 | 55.22272228 | 194.8 | 27.31232113 | 32345180 | 51.92395758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 164.8 | 4.85 | 3.03 | 162.47 | 165.77 | 162.18 | 6254781 |
| 1734565200 | 159.94999 | -5.85 | -3.53 | 166 | 166.63 | 159.6 | 8057190 |
| 1734478800 | 165.8 | 0.01 | 0.01 | 165.1 | 166.51 | 163.53 | 4854601 |
| 1734392400 | 165.79 | -0.22 | -0.13 | 166.32 | 169.2 | 165.44999 | 7753974 |
| 1734133200 | 166.01 | 1.18 | 0.72 | 165.68 | 167.87 | 165.54 | 4956602 |
| 1734046800 | 164.83 | -3.81 | -2.26 | 168.64 | 169.284 | 164.44999 | 7807168 |
| 1733960400 | 168.64 | -2.63 | -1.54 | 172.75 | 173.17 | 167.93 | 7603454 |
| 1733874000 | 171.27 | -0.05 | -0.03 | 171.01 | 173.155 | 170.61 | 5099887 |
| 1733787600 | 171.32 | -4.26 | -2.43 | 175 | 176.37 | 170.771 | 6498025 |
| 1733528400 | 175.58 | 2.67 | 1.54 | 173.42 | 175.83 | 172.44 | 6889670 |
| 1733442000 | 172.91 | -9.74 | -5.33 | 180.33 | 180.85 | 172.71 | 7555143 |
| 1733355600 | 182.65 | 1.93 | 1.07 | 180.5 | 182.9 | 178 | 3712767 |
| 1733269200 | 180.72 | 0.28 | 0.16 | 181.15 | 182.235 | 179.907 | 2866230 |
| 1733182800 | 180.44 | -1.72 | -0.94 | 180.8 | 181.64 | 179.42 | 2817281 |
| 1732917840 | 182.16 | 1.56 | 0.86 | 181.45 | 182.97 | 181.13 | 2054662 |
| 1732750800 | 180.6 | -4 | -2.17 | 185.2 | 185.2 | 180.4401 | 2725673 |
| 1732664400 | 184.6 | 4.39 | 2.44 | 180.06 | 184.93 | 180.06 | 3918673 |
| 1732578000 | 180.21 | -0.94 | -0.52 | 182.24 | 183.7 | 179.55 | 9703096 |
| 1732318800 | 181.15 | 2.45 | 1.37 | 179.25 | 181.74 | 178.78 | 3404211 |
| 1732232400 | 178.7 | 0.72 | 0.40 | 177.56 | 180.94 | 177.34 | 4529833 |
| 1732146000 | 177.98 | 0.42 | 0.24 | 178.1 | 178.54 | 176 | 3221048 |
| 1732059600 | 177.56 | 0.04 | 0.02 | 176.5 | 177.88 | 175.7 | 3215717 |
| 1731973200 | 177.52 | 0.59 | 0.33 | 176.42 | 178.5699 | 175.13 | 2834210 |
| 1731714000 | 176.93 | -1.47 | -0.82 | 176.75 | 177.918 | 175.89 | 5295674 |
| 1731627600 | 178.4 | -5.16 | -2.81 | 183 | 184.13 | 177.49 | 5083835 |
| 1731541200 | 183.56 | 0.92 | 0.50 | 182.95 | 186.3 | 182.7 | 3935105 |
| 1731454800 | 182.64 | -1.92 | -1.04 | 185 | 185.7 | 180.59 | 3153822 |
| 1731368400 | 184.56 | -0.25 | -0.14 | 186 | 187.47 | 183.7 | 3371622 |
| 1731109200 | 184.81 | 5.96 | 3.33 | 178.93 | 186.42 | 178.93 | 4674452 |
| 1731022800 | 178.85 | -1.91 | -1.06 | 181.02 | 181.02 | 176.77 | 5082317 |
| 1730936400 | 180.76 | 5.5 | 3.14 | 181.5 | 181.93 | 178.5 | 5686510 |
| 1730850000 | 175.26 | 3.5 | 2.04 | 172.4 | 175.47 | 171.77 | 3598427 |
| 1730763600 | 171.76 | 0.06 | 0.03 | 173.01 | 174.68 | 171.45 | 4195811 |
| 1730500800 | 171.7 | -0.08 | -0.05 | 172.76 | 175.27 | 171.585 | 3981638 |
| 1730414400 | 171.78 | -2.86 | -1.64 | 172.12 | 173.62 | 170.43 | 5174293 |
| 1730328000 | 174.64 | 0.59 | 0.34 | 172.98 | 176.53 | 172.505 | 3691665 |
| 1730241600 | 174.05 | -1.31 | -0.75 | 174.55 | 174.9 | 172.77 | 5218562 |
| 1730155200 | 175.36 | -3.74 | -2.09 | 179.73 | 180.58 | 175.21 | 5686442 |
| 1729896000 | 179.1 | -0.64 | -0.36 | 180 | 181.42 | 178.3 | 3972941 |
| 1729809600 | 179.74 | -1.95 | -1.07 | 182.31 | 182.31 | 179.63 | 4434721 |
| 1729723200 | 181.69 | 5.03 | 2.85 | 179.85 | 184.98 | 179.615 | 9780162 |
| 1729636800 | 176.66 | -17.57 | -9.05 | 185 | 185 | 175.75 | 15615126 |
| 1729550400 | 194.23 | 1.62 | 0.84 | 192.94 | 194.39 | 192.02 | 4714679 |
| 1729291200 | 192.61 | -0.01 | -0.01 | 193.1 | 193.44 | 191.14 | 3075544 |
| 1729204800 | 192.62 | 0.44 | 0.23 | 193.56 | 194.8 | 192.2 | 2633042 |
| 1729118400 | 192.18 | 1.61 | 0.84 | 190.5 | 192.22 | 189.92 | 2904721 |
| 1729032000 | 190.57 | -2.06 | -1.07 | 193.91 | 194.3326 | 189.7601 | 3823037 |
| 1728945600 | 192.63 | 1.47 | 0.77 | 191.57 | 193.93 | 191.57 | 3132621 |
| 1728686400 | 191.16 | 3.04 | 1.62 | 189.85 | 191.765 | 189.06 | 2983523 |
| 1728600000 | 188.12 | -1.16 | -0.61 | 188.15 | 189.75 | 187.3921 | 2300867 |
| 1728513600 | 189.28 | 1.81 | 0.97 | 187.28 | 189.415 | 186.5 | 2311990 |
| 1728427200 | 187.47 | 1.51 | 0.81 | 186.97 | 189.88 | 186.561 | 3626401 |
| 1728340800 | 185.96 | -1.12 | -0.60 | 185.94 | 187.23 | 184.8 | 2512253 |
| 1728081600 | 187.08 | 3.19 | 1.73 | 186.5 | 187.16 | 184.86 | 3978405 |
| 1727995200 | 183.89 | -2.55 | -1.37 | 186.51 | 186.71 | 183.7 | 3997725 |
| 1727908800 | 186.44 | 0.14 | 0.08 | 185.57 | 188.2 | 184.725 | 2879242 |
| 1727822400 | 186.3 | -2.28 | -1.21 | 187.32 | 188.22 | 184.92 | 3792391 |
| 1727736000 | 188.58 | 3.2 | 1.73 | 185.1 | 188.71 | 183.09 | 5628689 |
| 1727476800 | 185.38 | 0.79 | 0.43 | 184.17 | 186.19 | 183.1261 | 4468039 |
| 1727390400 | 184.59 | -4.74 | -2.50 | 189.38 | 189.55 | 184.53 | 4780913 |
| 1727304000 | 189.33 | -0.33 | -0.17 | 189.83 | 190.88 | 188.195 | 3206503 |
| 1727217600 | 189.66 | 0.99 | 0.52 | 189.05 | 189.8 | 187.0037 | 3648498 |
| 1727131200 | 188.67 | 1.24 | 0.66 | 188.08 | 189.78 | 187.4 | 3971360 |
| 1726872000 | 187.43 | 1.27 | 0.68 | 185 | 187.84 | 184.32 | 9895255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
