News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.0268 | -3.19425557603 | 157.37 | 158.61 | 150.42 | 223659 | 154.59696702 | CS |
| 4 | 0.0732 | 0.0480725027911 | 152.27 | 159.999 | 145.17 | 193156 | 154.26961378 | CS |
| 12 | -10.2468 | -6.30223260963 | 162.59 | 166.13 | 145.17 | 179346 | 157.04057416 | CS |
| 26 | 15.2782 | 11.1466822311 | 137.065 | 166.13 | 130.6 | 177082 | 150.92686748 | CS |
| 52 | 21.9332 | 16.8186488766 | 130.41 | 166.13 | 119.66 | 176718 | 140.62994583 | CS |
| 156 | 13.8432 | 9.99509025271 | 138.5 | 166.13 | 103.825 | 177739 | 133.23690384 | CS |
| 260 | 12.2932 | 8.77772224206 | 140.05 | 166.13 | 75.11 | 191788 | 124.9467167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 152.94999 | -0.53 | -0.35 | 154.18 | 155.02 | 151.97 | 272705 |
| 1738626000 | 153.47999 | 0.39 | 0.25 | 153.87 | 154.24 | 150.41999 | 266662 |
| 1738366800 | 153.09 | -2.63 | -1.69 | 154.96 | 155.62 | 152.6 | 348000 |
| 1738280400 | 155.72 | -0.89 | -0.57 | 158.36 | 158.41 | 155.05 | 256484 |
| 1738194000 | 156.61 | -0.02 | -0.01 | 156.35 | 158.26 | 155.62 | 141360 |
| 1738107600 | 156.63 | -1.09 | -0.69 | 157.37 | 158.61 | 155.46 | 116773 |
| 1738021200 | 157.72 | 4.07 | 2.65 | 154.88 | 158.24 | 154.59 | 127720 |
| 1737762000 | 153.65 | -2 | -1.28 | 153.52 | 154.38 | 152.66 | 182890 |
| 1737675600 | 155.65 | 0 | 0.00 | 155.65 | 155.65 | 155.65 | 0 |
| 1737589200 | 155.65 | -1.86 | -1.18 | 155.62 | 158.41999 | 155.13 | 169076 |
| 1737502800 | 157.51 | 1.23 | 0.79 | 156.8 | 158.505 | 156.8 | 264558 |
| 1737157200 | 156.28 | -2.46 | -1.55 | 158.41999 | 159.999 | 156.22999 | 196264 |
| 1737070800 | 158.74 | 2.05 | 1.31 | 156.27 | 159.21 | 155.63999 | 111357 |
| 1736984400 | 156.69 | 2.98 | 1.94 | 155.74 | 156.72999 | 154.66999 | 177200 |
| 1736898000 | 153.71 | 3.86 | 2.58 | 151.09 | 153.88999 | 148.97999 | 121805 |
| 1736811600 | 149.85 | 2.72 | 1.85 | 147.13 | 149.875 | 145.5186 | 202869 |
| 1736552400 | 147.13 | -5.3 | -3.48 | 147.88999 | 150.29 | 145.16999 | 207745 |
| 1736379600 | 152.43 | -0.29 | -0.19 | 152 | 154.315 | 151.62 | 206745 |
| 1736293200 | 152.72 | 1.42 | 0.94 | 151.44 | 153.5 | 150.47999 | 207766 |
| 1736206800 | 151.3 | -1.9 | -1.24 | 152.81 | 154.66 | 151.07 | 187722 |
| 1735947600 | 153.19999 | 0.76 | 0.50 | 153.55 | 154.01 | 152.13 | 159265 |
| 1735861200 | 152.44 | -2.22 | -1.44 | 156.34 | 156.34 | 152.04 | 151550 |
| 1735688400 | 154.66 | 0.81 | 0.53 | 154.78 | 155.09 | 153.82 | 105101 |
| 1735602000 | 153.85 | -0.48 | -0.31 | 153.59 | 154.88999 | 151.52 | 85918 |
| 1735342800 | 154.33 | -1.69 | -1.08 | 155.69999 | 156.63999 | 153.63999 | 102899 |
| 1735256400 | 156.02 | 0.62 | 0.40 | 154.46 | 156.02 | 153.58 | 94854 |
| 1735077840 | 155.4 | 1.55 | 1.01 | 154.07 | 155.54 | 153.875 | 42588 |
| 1734997200 | 153.85 | -0.08 | -0.05 | 153.51 | 154.61 | 152.65969 | 151937 |
| 1734738000 | 153.93 | 0.44 | 0.29 | 152.88999 | 155.47999 | 152.69 | 531831 |
| 1734651600 | 153.49 | 3.39 | 2.26 | 150.82 | 154.16999 | 149.76 | 224482 |
| 1734565200 | 150.1 | -2.03 | -1.33 | 151.99 | 154.88 | 150 | 185957 |
| 1734478800 | 152.13 | -2.72 | -1.76 | 153.8 | 154.97999 | 151.615 | 144205 |
| 1734392400 | 154.85 | 0.69 | 0.45 | 154.69 | 155.72 | 153.49 | 185855 |
| 1734133200 | 154.16 | -0.93 | -0.60 | 155.19 | 155.685 | 153.7384 | 138134 |
| 1734046800 | 155.09 | -1.22 | -0.78 | 156.19999 | 156.62 | 154.96 | 129099 |
| 1733960400 | 156.31 | 1.25 | 0.81 | 155.15 | 157.7799 | 154.84 | 208402 |
| 1733874000 | 155.06 | -3.66 | -2.31 | 158.31 | 158.585 | 153.6 | 323405 |
| 1733787600 | 158.72 | -2.2 | -1.37 | 160.97 | 161.505 | 158.51 | 158899 |
| 1733528400 | 160.91999 | -3.34 | -2.03 | 163.97 | 164.63999 | 160.44999 | 204025 |
| 1733442000 | 164.26 | 0.11 | 0.07 | 164.03 | 164.87 | 162.99 | 127882 |
| 1733355600 | 164.15 | 0.87 | 0.53 | 162.27 | 164.19 | 162.16999 | 130225 |
| 1733269200 | 163.28 | 0.76 | 0.47 | 163.26 | 164.59 | 161.88999 | 163292 |
| 1733182800 | 162.52 | -2.49 | -1.51 | 165.34 | 165.34 | 161.97 | 155622 |
| 1732917840 | 165.01 | 0.74 | 0.45 | 164.69999 | 166.13 | 164.485 | 124510 |
| 1732750800 | 164.27 | 1.23 | 0.75 | 162.97999 | 164.94999 | 162.94 | 141582 |
| 1732664400 | 163.04 | 1.31 | 0.81 | 162.47999 | 163.19999 | 161.16 | 212830 |
| 1732578000 | 161.72999 | -1.87 | -1.14 | 164.02 | 164.63 | 161.26 | 426178 |
| 1732318800 | 163.6 | 0.86 | 0.53 | 162.27 | 164.99 | 161.53 | 208390 |
| 1732232400 | 162.74 | 0.44 | 0.27 | 160.88 | 164.24 | 160.88 | 156616 |
| 1732146000 | 162.3 | -0.86 | -0.53 | 163.65 | 163.8 | 161.865 | 143764 |
| 1732059600 | 163.16 | -1.23 | -0.75 | 163.03 | 163.52 | 161.91999 | 149227 |
| 1731973200 | 164.38999 | 0.91 | 0.56 | 163.19 | 165.275 | 163.1577 | 144114 |
| 1731714000 | 163.47999 | 1.39 | 0.86 | 162.72999 | 163.93 | 161.25 | 163501 |
| 1731627600 | 162.09 | -0.47 | -0.29 | 162.43 | 162.965 | 160.318 | 140350 |
| 1731541200 | 162.56 | -1.48 | -0.90 | 163.66 | 164.66999 | 161.38 | 169096 |
| 1731454800 | 164.04 | 1.49 | 0.92 | 162.59 | 164.54 | 161.47999 | 200168 |
| 1731368400 | 162.55 | 2.93 | 1.84 | 161.19 | 164.01 | 160.75 | 263276 |
| 1731109200 | 159.62 | 3.27 | 2.09 | 157.46 | 160.225 | 155.66 | 199681 |
| 1731022800 | 156.35 | -0.68 | -0.43 | 156.08 | 157.77 | 154.63999 | 154774 |
| 1730936400 | 157.03 | 6.88 | 4.58 | 157.58 | 159.27 | 155.47999 | 213364 |
| 1730850000 | 150.15 | 3.01 | 2.05 | 146.47999 | 150.16 | 146.47999 | 127375 |
| 1730763600 | 147.13999 | -0.76 | -0.51 | 147.62 | 149.275 | 146.47999 | 133674 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
