News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.23 | 3.53716005223 | 176.13 | 182.36 | 172.59 | 1321513 | 176.59416647 | CS |
| 4 | -13.3 | -6.79750587754 | 195.66 | 195.66 | 168.87 | 1511872 | 180.16603461 | CS |
| 12 | -5.33 | -2.8397890138 | 187.69 | 203.32 | 168.87 | 1292539 | 189.50904992 | CS |
| 26 | 4.99 | 2.81332807126 | 177.37 | 225.7 | 168.87 | 1202363 | 193.45387311 | CS |
| 52 | 39.82 | 27.9360179599 | 142.54 | 225.7 | 132.9 | 1055924 | 176.98639534 | CS |
| 156 | 1.6 | 0.885151582208 | 180.76 | 225.7 | 108.53 | 1231893 | 154.42635444 | CS |
| 260 | 89.54 | 96.4662788192 | 92.82 | 225.7 | 85.09 | 1135533 | 148.60314851 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 182.36 | 4.11 | 2.31 | 179.18 | 182.85 | 179.18 | 924235 |
| 1742596800 | 178.25 | 1.34 | 0.76 | 175.78 | 178.37 | 174.67 | 1942804 |
| 1742510400 | 176.91 | -0.15 | -0.08 | 175.5 | 178.66 | 174.6667 | 1058197 |
| 1742424000 | 177.06 | 2.23 | 1.28 | 174.6 | 178.69 | 174.21 | 880282 |
| 1742337600 | 174.83 | -0.59 | -0.34 | 175.38 | 176.33 | 173.11 | 1288358 |
| 1742251200 | 175.42 | -0.17 | -0.10 | 176.13 | 176.13 | 172.59 | 1437923 |
| 1741992000 | 175.59 | 5.12 | 3.00 | 173.07 | 175.95 | 171.15 | 1244262 |
| 1741905600 | 170.47 | -1.6 | -0.93 | 172.55 | 174.155 | 170.05 | 1289504 |
| 1741819200 | 172.07 | 0.9 | 0.53 | 173.23 | 173.7 | 168.87 | 1179289 |
| 1741732800 | 171.17 | -2.58 | -1.48 | 173.52 | 175.4175 | 169.8 | 1671681 |
| 1741646400 | 173.75 | -4.99 | -2.79 | 175.86 | 177.645 | 172.135 | 2020330 |
| 1741390800 | 178.74 | 1.71 | 0.97 | 177.09 | 179.15 | 174.3 | 1615450 |
| 1741304400 | 177.03 | -1.17 | -0.66 | 176.17 | 177.97 | 173.37 | 1729925 |
| 1741218000 | 178.2 | -3.12 | -1.72 | 181.32 | 182 | 176.6 | 2503808 |
| 1741131600 | 181.32 | -7.49 | -3.97 | 187.05 | 187.05 | 179.48 | 1655997 |
| 1741045200 | 188.81 | -2.91 | -1.52 | 191.41 | 193.06 | 186.52 | 1215481 |
| 1740786000 | 191.72 | 2.28 | 1.20 | 190.73 | 191.86 | 188.12 | 1590840 |
| 1740699600 | 189.44 | -0.26 | -0.14 | 190.38 | 192.53 | 188.26 | 1622205 |
| 1740613200 | 189.7 | -0.91 | -0.48 | 190.97 | 193.72 | 188.7 | 1378762 |
| 1740526800 | 190.61 | -2.29 | -1.19 | 193.99 | 193.99 | 190.19 | 1779469 |
| 1740440400 | 192.9 | -0.63 | -0.33 | 195.66 | 195.66 | 191.8225 | 1132879 |
| 1740181200 | 193.53 | -3.92 | -1.99 | 198.37 | 198.39 | 192.384 | 1753064 |
| 1740094800 | 197.45 | -1.78 | -0.89 | 199.89 | 199.89 | 195.43 | 1240128 |
| 1740008400 | 199.23 | -1.38 | -0.69 | 199.26 | 199.84 | 197.95 | 717404 |
| 1739922000 | 200.61 | 1.79 | 0.90 | 199.4 | 201.33 | 198 | 1035037 |
| 1739576400 | 198.82 | 1.68 | 0.85 | 198 | 199.81 | 197.6 | 1197277 |
| 1739490000 | 197.14 | -0.45 | -0.23 | 197.29 | 198.11 | 196.29 | 801813 |
| 1739403600 | 197.59 | -1.62 | -0.81 | 197.04 | 198.07 | 196.51 | 698044 |
| 1739317200 | 199.21 | 1.68 | 0.85 | 196.9 | 199.48 | 196.29 | 637424 |
| 1739230800 | 197.53 | -2.85 | -1.42 | 200.23 | 200.39 | 197.26 | 607995 |
| 1738971600 | 200.38 | -1.57 | -0.78 | 202.08 | 202.08 | 198.5784 | 906332 |
| 1738885200 | 201.95 | 3.2 | 1.61 | 200.33 | 202.32 | 198.8027 | 966059 |
| 1738798800 | 198.75 | 0.84 | 0.42 | 198.64 | 199.647 | 196.88 | 794554 |
| 1738712400 | 197.91 | 2.04 | 1.04 | 195.51 | 199.52 | 195.335 | 834510 |
| 1738626000 | 195.87 | -5.37 | -2.67 | 196.64 | 197.58 | 193.77 | 1263456 |
| 1738366800 | 201.24 | -0.74 | -0.37 | 201.62 | 202.8772 | 200.27 | 1689153 |
| 1738280400 | 201.98 | 1.62 | 0.81 | 202.38 | 203.32 | 200.095 | 867482 |
| 1738194000 | 200.36 | 0.54 | 0.27 | 199.92 | 202.772 | 199.06 | 1081350 |
| 1738107600 | 199.82 | -1.22 | -0.61 | 201 | 202.14 | 198.33 | 1343023 |
| 1738021200 | 201.04 | 2.09 | 1.05 | 199.76 | 202.2 | 199.08 | 1238574 |
| 1737762000 | 198.95 | 3.35 | 1.71 | 194.56 | 200.33 | 194.56 | 953773 |
| 1737675600 | 195.6 | 0 | 0.00 | 195.6 | 195.6 | 195.6 | 0 |
| 1737589200 | 195.6 | -2.66 | -1.34 | 197.79 | 197.79 | 194.37 | 1268874 |
| 1737502800 | 198.26 | 1.5 | 0.76 | 197.68 | 199.715 | 196.47 | 1322897 |
| 1737157200 | 196.76 | 0.66 | 0.34 | 196.13 | 197.14 | 194.4 | 2029611 |
| 1737070800 | 196.1 | -4.77 | -2.37 | 197.27 | 198.54 | 193.095 | 2392875 |
| 1736984400 | 200.87 | 5.85 | 3.00 | 200.79 | 201.38 | 196.8529 | 2138187 |
| 1736898000 | 195.02 | 3.87 | 2.02 | 193 | 195.9 | 192.04 | 1515933 |
| 1736811600 | 191.15 | 3.4 | 1.81 | 187.57 | 191.57 | 186.41 | 1377493 |
| 1736552400 | 187.75 | -3.39 | -1.77 | 190.44 | 190.5 | 185.72 | 1445466 |
| 1736379600 | 191.14 | -0.9 | -0.47 | 191.52 | 192.3 | 189.605 | 1101004 |
| 1736293200 | 192.04 | -1.21 | -0.63 | 194.97 | 195.97 | 191.13 | 920671 |
| 1736206800 | 193.25 | 1.71 | 0.89 | 192.98 | 196.1096 | 191.71 | 1033569 |
| 1735947600 | 191.54 | 2.82 | 1.49 | 189.38 | 191.81 | 186.675 | 1007473 |
| 1735861200 | 188.72 | 0.71 | 0.38 | 189.19 | 190.9 | 187.72 | 1300190 |
| 1735688400 | 188.01 | -0.55 | -0.29 | 189.01 | 190.5 | 187.315 | 818274 |
| 1735602000 | 188.56 | -0.67 | -0.35 | 187.69 | 189.59 | 186.66 | 553249 |
| 1735342800 | 189.23 | -1.8 | -0.94 | 189.63 | 191.68 | 187.802 | 506733 |
| 1735256400 | 191.03 | 0.12 | 0.06 | 190.11 | 191.32 | 189.04 | 423671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
