News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.12 | 0.666349357449 | 168.08 | 170.085 | 165.59 | 5473723 | 167.53345402 | CS |
| 4 | 3 | 1.80505415162 | 166.2 | 170.92 | 161.71 | 5782467 | 166.25511087 | CS |
| 12 | 5.68 | 3.47358121331 | 163.52 | 170.92 | 161.42 | 5766283 | 166.36424218 | CS |
| 26 | 13.39 | 8.5938001412 | 155.81 | 170.92 | 153.52 | 6129544 | 162.29127427 | CS |
| 52 | 16.08 | 10.5015673981 | 153.12 | 170.92 | 141.45 | 6262303 | 156.01562565 | CS |
| 156 | 29.58 | 21.1860764933 | 139.62 | 170.92 | 122.18 | 6756787 | 149.93937347 | CS |
| 260 | 55.99 | 49.4567617702 | 113.21 | 170.92 | 94.34 | 7198810 | 139.59882192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 169.11 | 2.21 | 1.32 | 167.38999 | 169.32 | 167.03 | 5581209 |
| 1721947200 | 166.9 | -1.1 | -0.65 | 168.05 | 170.085 | 166.87 | 7338392 |
| 1721860800 | 168 | 1.38 | 0.83 | 166.19999 | 168.28 | 165.57499 | 6054718 |
| 1721774400 | 166.62 | -1.63 | -0.97 | 168.13 | 168.4199 | 166.32 | 4861981 |
| 1721688000 | 168.25 | 0.29 | 0.17 | 167.72999 | 168.7 | 167.69999 | 6382892 |
| 1721428800 | 167.96 | -0.48 | -0.28 | 167.97 | 169.035 | 167.13 | 6586443 |
| 1721342400 | 168.44 | -1 | -0.59 | 168.8 | 170.92 | 168.28 | 5924227 |
| 1721256000 | 169.44 | 2.49 | 1.49 | 167.65 | 170.17 | 167.33 | 7978242 |
| 1721169600 | 166.94999 | 2.37 | 1.44 | 164.8 | 167.07 | 164.61 | 6354843 |
| 1721083200 | 164.58 | -2.03 | -1.22 | 166.47 | 166.615 | 164.46 | 5749524 |
| 1720824000 | 166.61 | 1.07 | 0.65 | 166.33 | 167.63999 | 166.02 | 4682426 |
| 1720737600 | 165.54 | -1.26 | -0.76 | 166.3 | 166.63 | 164.78 | 5831478 |
| 1720651200 | 166.8 | 1.14 | 0.69 | 166.13 | 166.91999 | 165.54 | 5036918 |
| 1720564800 | 165.66 | -0.86 | -0.52 | 166.52 | 166.75899 | 165.13999 | 4393142 |
| 1720478400 | 166.52 | 1.31 | 0.79 | 165.91999 | 166.67339 | 165.62 | 5144396 |
| 1720219200 | 165.21 | 1.38 | 0.84 | 164.19999 | 165.625 | 163.5 | 6506019 |
| 1720040640 | 163.83 | -0.07 | -0.04 | 163.21 | 164.21 | 162.975 | 2980463 |
| 1719960000 | 163.9 | 1.18 | 0.73 | 162.74 | 164.04 | 161.71 | 5448704 |
| 1719873600 | 162.72 | -3.9 | -2.34 | 165.81 | 166.21 | 162.19999 | 7609086 |
| 1719614400 | 166.62 | 0 | 0.00 | 166.62 | 166.62 | 166.62 | 0 |
| 1719528000 | 166.62 | -0.83 | -0.50 | 167.51 | 168.1 | 165.5 | 5003060 |
| 1719441600 | 167.44999 | 0.6 | 0.36 | 166.35 | 167.81 | 165.66 | 5162831 |
| 1719355200 | 166.85 | -1.6 | -0.95 | 168.65 | 168.9075 | 165.9 | 8319788 |
| 1719268800 | 168.45 | 0.19 | 0.11 | 168.76 | 169.41 | 167.47999 | 7565262 |
| 1719009600 | 168.26 | 0.59 | 0.35 | 167.34 | 168.88 | 167.18 | 14738272 |
| 1718923200 | 167.66999 | -0.89 | -0.53 | 168.12 | 168.78 | 166.86 | 8542886 |
| 1718750400 | 168.56 | 1.06 | 0.63 | 167.26 | 168.65 | 166.94 | 5112242 |
| 1718664000 | 167.5 | 0.71 | 0.43 | 165.72 | 168.71 | 165.4 | 6745253 |
| 1718404800 | 166.79 | 0.38 | 0.23 | 166 | 166.93 | 165.25 | 3694633 |
| 1718318400 | 166.41 | 1.23 | 0.74 | 164.47 | 167 | 164.34 | 4927550 |
| 1718232000 | 165.18 | -2.3 | -1.37 | 167.6 | 167.63999 | 164.2209 | 5474199 |
| 1718145600 | 167.47999 | 0.13 | 0.08 | 166.97 | 167.5 | 166.02 | 3947114 |
| 1718059200 | 167.35 | 0.29 | 0.17 | 166.94999 | 167.715 | 166.08 | 4110586 |
| 1717800000 | 167.06 | -1.41 | -0.84 | 168.47 | 168.97 | 166.84 | 4557543 |
| 1717713600 | 168.47 | 2.42 | 1.46 | 165.88999 | 168.58 | 165.08 | 6298205 |
| 1717627200 | 166.05 | -0.96 | -0.57 | 166.87 | 167.01 | 164.97999 | 5243293 |
| 1717540800 | 167.01 | 2.36 | 1.43 | 165.15 | 167.12 | 164.4 | 6276766 |
| 1717454400 | 164.65 | 0.11 | 0.07 | 164.34 | 166.24 | 163.63 | 5828232 |
| 1717195200 | 164.54 | 1.96 | 1.21 | 162.58 | 164.77 | 161.97 | 10346119 |
| 1717108800 | 162.58 | 0.93 | 0.58 | 162.22999 | 162.69999 | 161.47999 | 4753964 |
| 1717022400 | 161.65 | -1.46 | -0.90 | 162.61 | 162.74 | 161.41999 | 4351905 |
| 1716936000 | 163.11 | -2.22 | -1.34 | 164.9 | 164.9 | 162.26 | 6410866 |
| 1716590400 | 165.33 | -0.16 | -0.10 | 166.16999 | 166.31 | 165.15 | 3816846 |
| 1716504000 | 165.49 | -2.32 | -1.38 | 167.29 | 168.11 | 165.32 | 4729538 |
| 1716417600 | 167.81 | -0.54 | -0.32 | 168.07 | 168.425 | 167.6268 | 4535379 |
| 1716331200 | 168.35 | 1.04 | 0.62 | 167.85 | 168.535 | 167.2902 | 5142562 |
| 1716244800 | 167.31 | -0.33 | -0.20 | 167.63999 | 167.88 | 166.7905 | 3804730 |
| 1715985600 | 167.63999 | -0.22 | -0.13 | 167.69999 | 168 | 166.88 | 4701824 |
| 1715899200 | 167.86 | 1.35 | 0.81 | 166.87 | 168.34 | 166.59 | 6812660 |
| 1715812800 | 166.51 | 0.75 | 0.45 | 165.47 | 166.68 | 165.12 | 5094823 |
| 1715726400 | 165.76 | -0.11 | -0.07 | 165.62 | 166.07 | 163.94999 | 6008902 |
| 1715640000 | 165.87 | -0.98 | -0.59 | 166.85 | 167.65 | 165.36 | 5725440 |
| 1715380800 | 166.85 | 0.81 | 0.49 | 165.88999 | 167.36 | 165.69999 | 4878903 |
| 1715294400 | 166.04 | 0.97 | 0.59 | 165.05 | 166.33 | 165.05 | 4670646 |
| 1715208000 | 165.07 | -0.69 | -0.42 | 165.93 | 166.37 | 164.93 | 4579416 |
| 1715121600 | 165.76 | 1.32 | 0.80 | 164.9 | 166.04 | 164.59 | 6433008 |
| 1715035200 | 164.44 | -0.02 | -0.01 | 164.46 | 164.97999 | 163.2629 | 5472414 |
| 1714776000 | 164.46 | 0.62 | 0.38 | 163.52 | 164.71 | 162.16 | 5581553 |
| 1714689600 | 163.84 | 0.44 | 0.27 | 163.88999 | 164.49 | 162.64009 | 5665073 |
| 1714603200 | 163.4 | 0.2 | 0.12 | 163.28 | 164.24 | 162.22 | 7543020 |
| 1714516800 | 163.19999 | 1.54 | 0.95 | 161.86 | 163.35 | 161.6 | 8106014 |
| 1714430400 | 161.66 | 0.37 | 0.23 | 161.16999 | 161.79 | 160.41 | 4622124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
