News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.39 | -1.45776151266 | 163.95 | 166.415 | 161.56 | 1140523 | 163.25400839 | CS |
| 4 | 1.19 | 0.742034046268 | 160.37 | 167.39 | 158 | 794972 | 162.92002986 | CS |
| 12 | 21.01 | 14.9484169335 | 140.55 | 167.39 | 137.51 | 728023 | 152.97295896 | CS |
| 26 | 29.93 | 22.7379776647 | 131.63 | 167.39 | 123.73 | 692577 | 142.70568343 | CS |
| 52 | 31.64 | 24.3534482759 | 129.92 | 167.39 | 115.56 | 805688 | 134.5605385 | CS |
| 156 | -28.17 | -14.8474147473 | 189.73 | 231.63 | 115.56 | 696609 | 158.07069583 | CS |
| 260 | 32.32 | 25.0077375426 | 129.24 | 231.63 | 82.0001 | 677683 | 148.69281411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 162.88999 | -0.77 | -0.47 | 162.62 | 163.71 | 162.19999 | 512018 |
| 1727131200 | 163.66 | 1.2 | 0.74 | 163.29 | 164.41999 | 162.58 | 984570 |
| 1726872000 | 162.46 | -2.05 | -1.25 | 163.88 | 164.565 | 161.93 | 2367406 |
| 1726785600 | 164.51 | 0.59 | 0.36 | 165 | 165.5225 | 162.69 | 753059 |
| 1726699200 | 163.91999 | -0.08 | -0.05 | 163.94999 | 166.415 | 162.97 | 1121128 |
| 1726612800 | 164 | -2.65 | -1.59 | 165.9 | 166.29 | 163.3 | 660119 |
| 1726526400 | 166.65 | 0.47 | 0.28 | 167.12 | 167.38999 | 165.94999 | 552640 |
| 1726267200 | 166.18 | 1.74 | 1.06 | 165.19999 | 166.29499 | 163.9978 | 674873 |
| 1726180800 | 164.44 | -0.26 | -0.16 | 164.44 | 165.55 | 163.26 | 425886 |
| 1726094400 | 164.69999 | 1.16 | 0.71 | 162.01 | 164.81 | 161.04 | 542362 |
| 1726008000 | 163.54 | 3.24 | 2.02 | 161.1 | 165.94999 | 160.275 | 553258 |
| 1725921600 | 160.3 | 0.77 | 0.48 | 159.9 | 161.505 | 159.005 | 833463 |
| 1725662400 | 159.53 | -1.62 | -1.01 | 161.25 | 161.25 | 158 | 1050396 |
| 1725576000 | 161.15 | -1.85 | -1.13 | 163.5 | 164.41999 | 159.88999 | 844943 |
| 1725489600 | 163 | -0.57 | -0.35 | 163.59 | 165.13999 | 161.6 | 895497 |
| 1725403200 | 163.57 | 1.2 | 0.74 | 161.96 | 164.88 | 161.88999 | 660238 |
| 1725057600 | 162.37 | 1.27 | 0.79 | 161.69 | 162.61 | 160.79249 | 684311 |
| 1724971200 | 161.1 | -0.41 | -0.25 | 160.81 | 162.03 | 159.76 | 515695 |
| 1724884800 | 161.51 | 1.2 | 0.75 | 160.37 | 161.82 | 160.28 | 565171 |
| 1724798400 | 160.31 | 2.37 | 1.50 | 157.09 | 160.643 | 156.58 | 741130 |
| 1724712000 | 157.94 | 1.31 | 0.84 | 158.52 | 158.52 | 156.25 | 641055 |
| 1724452800 | 156.63 | 2.42 | 1.57 | 154.84 | 157.18 | 154.49 | 857824 |
| 1724366400 | 154.21 | 1.21 | 0.79 | 153.77 | 155.2176 | 152.55 | 731274 |
| 1724280000 | 153 | -0.1 | -0.07 | 153.44999 | 153.625 | 152.41 | 852173 |
| 1724193600 | 153.1 | 0.45 | 0.29 | 153.09 | 153.4435 | 151.56 | 550555 |
| 1724107200 | 152.65 | -0.19 | -0.12 | 153 | 153.94 | 151.86 | 517097 |
| 1723848000 | 152.84 | -0.51 | -0.33 | 153.43 | 153.94 | 151.36 | 671558 |
| 1723761600 | 153.35 | 0.02 | 0.01 | 153.33 | 154.75 | 152.02 | 638618 |
| 1723675200 | 153.33 | 0.33 | 0.22 | 153 | 153.88999 | 152.065 | 634577 |
| 1723588800 | 153 | 0.75 | 0.49 | 153.34 | 153.97 | 152.475 | 589635 |
| 1723502400 | 152.25 | -0.82 | -0.54 | 154.65 | 154.65 | 151.49 | 678777 |
| 1723243200 | 153.07 | 0 | 0.00 | 153.07 | 153.455 | 151.15 | 764467 |
| 1723156800 | 153.07 | 2.16 | 1.43 | 151.05 | 153.4 | 150.63 | 754200 |
| 1723070400 | 150.91 | 0.67 | 0.45 | 150.6 | 154.19 | 149.82 | 1489500 |
| 1722984000 | 150.24 | 3.72 | 2.54 | 146.51 | 150.75 | 146.46 | 844115 |
| 1722897600 | 146.52 | -3.5 | -2.33 | 149 | 149 | 145.8 | 938038 |
| 1722638400 | 150.02 | 3.61 | 2.47 | 147.56 | 152.025 | 146.81 | 1152932 |
| 1722552000 | 146.41 | 6.64 | 4.75 | 141.49 | 147.35 | 141.49 | 835584 |
| 1722465600 | 139.77 | -1.54 | -1.09 | 141.31 | 141.84 | 139.6 | 908363 |
| 1722379200 | 141.31 | -1.85 | -1.29 | 143.49 | 143.945 | 140.3 | 621229 |
| 1722292800 | 143.16 | 0.66 | 0.46 | 142.5 | 144.04 | 141.31 | 532749 |
| 1722033600 | 142.5 | 2.38 | 1.70 | 140.58 | 143.4125 | 140.13 | 496778 |
| 1721947200 | 140.12 | -3.29 | -2.29 | 143.63 | 145.46 | 138.88999 | 855253 |
| 1721860800 | 143.41 | -0.3 | -0.21 | 143.71 | 144.6421 | 142.74 | 472589 |
| 1721774400 | 143.71 | -1.32 | -0.91 | 144.72999 | 145.725 | 143.47999 | 577862 |
| 1721688000 | 145.03 | 1.33 | 0.93 | 144 | 145.47 | 143.16999 | 497592 |
| 1721428800 | 143.69999 | -1.09 | -0.75 | 145.5 | 145.5 | 142.78 | 442103 |
| 1721342400 | 144.79 | 0.51 | 0.35 | 144 | 147.935 | 143.47999 | 617642 |
| 1721256000 | 144.28 | 1.65 | 1.16 | 142.63999 | 144.58 | 142.22999 | 639693 |
| 1721169600 | 142.63 | 2.68 | 1.91 | 140.36 | 143.01 | 139.8 | 663046 |
| 1721083200 | 139.94999 | -0.69 | -0.49 | 139.51 | 141.69999 | 139.38 | 944869 |
| 1720824000 | 140.63999 | -0.32 | -0.23 | 141.87 | 142.18 | 139.74 | 957354 |
| 1720737600 | 140.96 | 0.94 | 0.67 | 142.21 | 143.52 | 140.635 | 647151 |
| 1720651200 | 140.02 | 0.91 | 0.65 | 139.72999 | 140.18 | 138.84 | 478054 |
| 1720564800 | 139.11 | -0.03 | -0.02 | 139.13999 | 139.91999 | 137.51 | 754279 |
| 1720478400 | 139.13999 | 0.34 | 0.24 | 139.04 | 139.68 | 138.13999 | 666341 |
| 1720219200 | 138.8 | -0.63 | -0.45 | 139.79 | 140.22 | 138.58 | 489747 |
| 1720040640 | 139.43 | -1.58 | -1.12 | 140.55 | 141.13999 | 138.81 | 311785 |
| 1719960000 | 141.01 | -0.17 | -0.12 | 141.81 | 142.26 | 139.97999 | 518407 |
| 1719873600 | 141.18 | 0.64 | 0.46 | 142.16 | 142.44 | 139.6 | 422128 |
| 1719614400 | 140.54 | 0 | 0.00 | 140.54 | 140.54 | 140.54 | 0 |
| 1719528000 | 140.54 | 1.4 | 1.01 | 139.13999 | 140.645 | 138.29 | 456207 |
| 1719441600 | 139.13999 | -1.98 | -1.40 | 139.9 | 140.54 | 139.03 | 545647 |
| 1719355200 | 141.12 | -2.2 | -1.54 | 143.35 | 143.4 | 140.91 | 463293 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
