News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.22 | -2.41197988112 | 174.96 | 177.94 | 169.6908 | 2309425 | 174.12247979 | CS |
| 4 | -3.7901 | -2.17160249149 | 174.5301 | 178.17 | 167.9473 | 2712255 | 172.88913759 | CS |
| 12 | -43.12 | -20.1627232769 | 213.86 | 214 | 167.9473 | 2467946 | 179.6007974 | CS |
| 26 | 15.99 | 10.3327948304 | 154.75 | 221.11 | 148.4601 | 2663268 | 178.57897329 | CS |
| 52 | 52.79 | 44.7562526494 | 117.95 | 221.11 | 112.82 | 2973487 | 159.88078899 | CS |
| 156 | 109.93 | 180.776188127 | 60.81 | 221.11 | 50.19 | 4503435 | 103.74773378 | CS |
| 260 | 116.69 | 215.892691952 | 54.05 | 221.11 | 15.26 | 5671031 | 72.33631379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 170.74 | -4.25 | -2.43 | 174.13 | 174.52 | 169.6908 | 1587488 |
| 1720040640 | 174.99 | 0.85 | 0.49 | 173.69 | 175 | 171.7 | 1344598 |
| 1719960000 | 174.14 | -0.65 | -0.37 | 177 | 177.94 | 173.51 | 2531536 |
| 1719873600 | 174.79 | 1.88 | 1.09 | 175 | 175.58 | 171.7 | 1705250 |
| 1719614400 | 172.91 | 0 | 0.00 | 172.91 | 172.91 | 172.91 | 0 |
| 1719528000 | 172.91 | -1.39 | -0.80 | 175.71 | 177.28 | 172.14 | 1648627 |
| 1719441600 | 174.3 | -0.89 | -0.51 | 175.89 | 176.29 | 172.8 | 1704060 |
| 1719355200 | 175.19 | 1.2 | 0.69 | 173.77 | 175.49 | 171.56 | 2147923 |
| 1719268800 | 173.99 | 1.32 | 0.76 | 173.01 | 174.61 | 172.55 | 2326411 |
| 1719009600 | 172.67 | -0.99 | -0.57 | 174.93 | 175.49 | 172.36 | 7285542 |
| 1718923200 | 173.66 | 1.21 | 0.70 | 172.89 | 177.21 | 172.5 | 3176050 |
| 1718750400 | 172.45 | 0.72 | 0.42 | 173.25 | 175.5 | 171.1 | 2557933 |
| 1718664000 | 171.73 | 1.66 | 0.98 | 169.48 | 172.23 | 169.04 | 3004439 |
| 1718404800 | 170.07 | -0.44 | -0.26 | 169.46 | 171.17 | 168.715 | 2933954 |
| 1718318400 | 170.51 | 1.75 | 1.04 | 169.27 | 172.1 | 167.9473 | 3284103 |
| 1718232000 | 168.76 | -5.7 | -3.27 | 175.9 | 176.32 | 168.14 | 3080055 |
| 1718145600 | 174.46 | 0.12 | 0.07 | 173.39 | 175.17 | 171.27 | 2097780 |
| 1718059200 | 174.34 | -0.76 | -0.43 | 175 | 176.11 | 172.9 | 2525859 |
| 1717800000 | 175.1 | -0.63 | -0.36 | 175.43 | 178.17 | 174.25 | 1908916 |
| 1717713600 | 175.73 | 1.81 | 1.04 | 173.47 | 176.84 | 173.16 | 2228672 |
| 1717627200 | 173.92 | -1.34 | -0.76 | 176.16 | 176.91 | 173.5 | 2148542 |
| 1717540800 | 175.26 | 0.51 | 0.29 | 173.18 | 175.94 | 171.415 | 2318864 |
| 1717454400 | 174.75 | -1.86 | -1.05 | 176.37 | 176.54 | 172.86 | 2513509 |
| 1717195200 | 176.61 | 4.6 | 2.67 | 173.9 | 177.53 | 172.17 | 3938036 |
| 1717108800 | 172.01 | -0.45 | -0.26 | 172 | 175.32 | 171 | 2569993 |
| 1717022400 | 172.46 | -6.7 | -3.74 | 178.8 | 178.99 | 172.33 | 2622888 |
| 1716936000 | 179.16 | 1.36 | 0.76 | 177.94 | 180.64 | 177.94 | 2324090 |
| 1716590400 | 177.8 | 1.24 | 0.70 | 177.4 | 178.92 | 176.21 | 1805093 |
| 1716504000 | 176.56 | 0.54 | 0.31 | 177.88 | 177.93 | 175.65 | 2740714 |
| 1716417600 | 176.02 | -0.56 | -0.32 | 175.62 | 177.9 | 174.08 | 2249116 |
| 1716331200 | 176.58 | 0.5 | 0.28 | 175.61 | 178.925 | 175.61 | 2344676 |
| 1716244800 | 176.08 | -3.59 | -2.00 | 179.72 | 180.43 | 175.2 | 2454732 |
| 1715985600 | 179.67 | 4.9 | 2.80 | 176.06 | 181.05 | 175.685 | 3142410 |
| 1715899200 | 174.77 | 2.12 | 1.23 | 172.2 | 175.68 | 172 | 2786931 |
| 1715812800 | 172.65 | -1.86 | -1.07 | 173.2 | 173.65 | 170.11 | 2545525 |
| 1715726400 | 174.51 | -3.35 | -1.88 | 175.33 | 175.59 | 169.14 | 4659598 |
| 1715640000 | 177.86 | -1.7 | -0.95 | 180.07 | 180.25 | 177.3 | 1680137 |
| 1715380800 | 179.56 | -3.37 | -1.84 | 183.7 | 184.7218 | 178.62 | 1581479 |
| 1715294400 | 182.93 | 2 | 1.11 | 181.38 | 183.82 | 180.54 | 1295668 |
| 1715208000 | 180.93 | 0.01 | 0.01 | 180.25 | 182.75 | 179.4201 | 1844644 |
| 1715121600 | 180.92 | -1.86 | -1.02 | 182.96 | 184.24 | 180.33 | 1706615 |
| 1715035200 | 182.78 | 0.23 | 0.13 | 184.05 | 184.77 | 182.41 | 1902888 |
| 1714776000 | 182.55 | -0.4 | -0.22 | 183.76 | 184.56 | 180.12 | 1868240 |
| 1714689600 | 182.95 | 3.98 | 2.22 | 179.59 | 183.81 | 179.05 | 2682612 |
| 1714603200 | 178.97 | -2.75 | -1.51 | 181.1 | 184.06 | 176.87 | 3856394 |
| 1714516800 | 181.72 | -18.79 | -9.37 | 193.64 | 196.98 | 181.4 | 5780220 |
| 1714430400 | 200.51 | 2.12 | 1.07 | 198 | 201.36 | 197.68 | 2051576 |
| 1714171200 | 198.39 | -1.12 | -0.56 | 197.54 | 198.97 | 195.865 | 1953821 |
| 1714084800 | 199.51 | 0.37 | 0.19 | 198.15 | 200.39 | 196.46 | 1294957 |
| 1713998400 | 199.14 | -0.51 | -0.26 | 198.82 | 199.46 | 195.03 | 1473171 |
| 1713912000 | 199.65 | 1.4 | 0.71 | 196.8 | 199.79 | 194.8 | 1702469 |
| 1713825600 | 198.25 | 1.87 | 0.95 | 196.25 | 199.37 | 194.3 | 1435672 |
| 1713566400 | 196.38 | 1.36 | 0.70 | 196.32 | 198.58 | 195.03 | 1748191 |
| 1713480000 | 195.02 | -7.44 | -3.67 | 203.06 | 203.06 | 193.74 | 2713272 |
| 1713393600 | 202.46 | -1.4 | -0.69 | 204.98 | 205.605 | 201.415 | 1816512 |
| 1713307200 | 203.86 | -3.16 | -1.53 | 207.02 | 207.68 | 201.66 | 1599562 |
| 1713220800 | 207.02 | -1.75 | -0.84 | 210.55 | 210.8 | 206.18 | 2584462 |
| 1712961600 | 208.77 | -3.5 | -1.65 | 213.86 | 214 | 207.65 | 2086041 |
| 1712875200 | 212.27 | 1.05 | 0.50 | 212.13 | 213.8376 | 209.05 | 2208751 |
| 1712788800 | 211.22 | -0.9 | -0.42 | 211.74 | 215.24 | 210.5675 | 2663067 |
| 1712702400 | 212.12 | -4.86 | -2.24 | 216.98 | 217.995 | 210.08 | 3052337 |
| 1712616000 | 216.98 | -2.15 | -0.98 | 218.57 | 219.74 | 216.6 | 2477852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
