News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.59 | 0.950445334449 | 167.29 | 169.38 | 165.19 | 6423110 | 168.05080964 | CS |
| 4 | 8.73 | 5.45113955667 | 160.15 | 169.94 | 157.47 | 7555576 | 164.00837306 | CS |
| 12 | 2.24 | 1.34421507441 | 166.64 | 180.43 | 157.47 | 7096473 | 168.65590901 | CS |
| 26 | 0.53 | 0.31482031482 | 168.35 | 180.43 | 157.47 | 6827420 | 169.69107583 | CS |
| 52 | 10.65 | 6.73070846236 | 158.23 | 180.43 | 153.52 | 6569448 | 166.47468768 | CS |
| 156 | 7.07 | 4.36932204437 | 161.81 | 180.43 | 122.18 | 6694881 | 153.54275798 | CS |
| 260 | 41.98 | 33.0811662727 | 126.9 | 180.43 | 94.34 | 7212103 | 144.49417158 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 168.88 | -0.13 | -0.08 | 169.82 | 169.93 | 168.03 | 4952133 |
| 1738798800 | 169.01 | 0.88 | 0.52 | 168.41 | 169.14 | 166.61 | 7508409 |
| 1738712400 | 168.13 | -0.63 | -0.37 | 169 | 169.3 | 166.28 | 6385678 |
| 1738626000 | 168.76 | 2.77 | 1.67 | 165.19 | 169.36 | 165.19 | 8239114 |
| 1738366800 | 165.99 | -1.42 | -0.85 | 165.75 | 166.65 | 165.21 | 5435599 |
| 1738280400 | 167.41 | 1.18 | 0.71 | 167.29 | 167.6 | 165.93 | 4135717 |
| 1738194000 | 166.22999 | 0.04 | 0.02 | 166.77 | 167.29 | 165.8805 | 4838536 |
| 1738107600 | 166.19 | -3.47 | -2.05 | 169.09 | 169.59 | 166.11 | 7163764 |
| 1738021200 | 169.66 | 5.54 | 3.38 | 166.4 | 169.94 | 166.11 | 8806832 |
| 1737762000 | 164.12 | -0.62 | -0.38 | 165.88 | 165.91 | 163.19999 | 6031314 |
| 1737675600 | 164.74 | 0 | 0.00 | 164.74 | 164.74 | 164.74 | 0 |
| 1737589200 | 164.74 | 3.02 | 1.87 | 167.59 | 167.59 | 164.44 | 12976174 |
| 1737502800 | 161.72 | 0.59 | 0.37 | 161.6 | 162.35 | 161.08 | 13879923 |
| 1737157200 | 161.13 | 0.63 | 0.39 | 160.13 | 161.75 | 159.6 | 7218456 |
| 1737070800 | 160.5 | 0.85 | 0.53 | 159.34 | 160.58 | 159.135 | 5763489 |
| 1736984400 | 159.65 | -0.09 | -0.06 | 160.6 | 161.15 | 159.335 | 8457775 |
| 1736898000 | 159.74 | 0.9 | 0.57 | 159.06 | 160.07 | 158.31 | 5980730 |
| 1736811600 | 158.84 | 0.28 | 0.18 | 159.35 | 160.09 | 158.41 | 6743558 |
| 1736552400 | 158.56 | -3.54 | -2.18 | 160.44999 | 161.21 | 157.47 | 8454198 |
| 1736379600 | 162.1 | 0.8 | 0.50 | 161.07 | 162.4 | 160.565 | 4973168 |
| 1736293200 | 161.3 | 0.7 | 0.44 | 161.94999 | 162.61 | 160.74 | 8445875 |
| 1736206800 | 160.6 | -4.53 | -2.74 | 164.01 | 164.01 | 160.44 | 8362001 |
| 1735947600 | 165.13 | -0.85 | -0.51 | 166.24 | 166.26 | 164.25 | 5101086 |
| 1735861200 | 165.97999 | -1.67 | -1.00 | 168.22 | 168.7052 | 165.91 | 5481103 |
| 1735688400 | 167.65 | 0.56 | 0.34 | 167.77 | 168.08 | 166.59 | 3930634 |
| 1735602000 | 167.09 | -2.44 | -1.44 | 168.94 | 168.98 | 166.71 | 4346553 |
| 1735342800 | 169.53 | -0.63 | -0.37 | 169.585 | 170.76 | 169.29 | 4282187 |
| 1735256400 | 170.16 | 1.22 | 0.72 | 168.74 | 170.3 | 168.07 | 3629408 |
| 1735077840 | 168.94 | 0.83 | 0.49 | 167.79 | 169.18 | 167.41999 | 2462333 |
| 1734997200 | 168.11 | 0.05 | 0.03 | 167.9 | 168.68 | 166.36 | 6975631 |
| 1734738000 | 168.06 | -1.13 | -0.67 | 169.24 | 169.865 | 167.5 | 21907030 |
| 1734651600 | 169.19 | 0.11 | 0.07 | 168.77 | 170.1 | 167.35 | 7745100 |
| 1734565200 | 169.08 | -1.25 | -0.73 | 170 | 170.56 | 169.02 | 7467172 |
| 1734478800 | 170.33 | -0.81 | -0.47 | 170.33 | 171.954 | 170.02 | 5959318 |
| 1734392400 | 171.14 | 0.08 | 0.05 | 171.675 | 172.78 | 171.0975 | 5980119 |
| 1734133200 | 171.06 | 0.21 | 0.12 | 170.69 | 171.7875 | 170.12 | 3883390 |
| 1734046800 | 170.85 | 0.22 | 0.13 | 171.65 | 171.75 | 170.02 | 3912329 |
| 1733960400 | 170.63 | -1.65 | -0.96 | 172.6 | 173.39 | 170.395 | 5234224 |
| 1733874000 | 172.28 | 1.49 | 0.87 | 170.33 | 172.93 | 169.93 | 6268129 |
| 1733787600 | 170.79 | -3.03 | -1.74 | 173.68 | 173.68 | 170.43 | 7004929 |
| 1733528400 | 173.82 | -2.21 | -1.26 | 175.92 | 176.74 | 173.75 | 5579592 |
| 1733442000 | 176.03 | 0.92 | 0.53 | 174.56 | 176.459 | 174.5 | 5018540 |
| 1733355600 | 175.11 | -0.31 | -0.18 | 173.53 | 175.15 | 173.53 | 6630941 |
| 1733269200 | 175.42 | -4.28 | -2.38 | 179.27 | 179.62 | 175.2 | 7893506 |
| 1733182800 | 179.7 | 0.44 | 0.25 | 179.28 | 180.16 | 178.01 | 5539623 |
| 1732917840 | 179.26 | -0.1 | -0.06 | 178.82 | 179.63 | 178.28 | 4040208 |
| 1732750800 | 179.36 | 0.05 | 0.03 | 179.625 | 180.43 | 178.725 | 5193034 |
| 1732664400 | 179.31 | 1.92 | 1.08 | 177.39 | 179.46 | 177.39 | 6271982 |
| 1732578000 | 177.39 | 1.11 | 0.63 | 176.76 | 178.82 | 176.76 | 18912720 |
| 1732318800 | 176.28 | 3.53 | 2.04 | 174.38 | 177.4 | 174.27 | 10340115 |
| 1732232400 | 172.75 | 1.86 | 1.09 | 171.095 | 173.51 | 170.22 | 6231528 |
| 1732146000 | 170.89 | 0.13 | 0.08 | 169.93 | 171.07 | 169.50548 | 6888863 |
| 1732059600 | 170.76 | 0.01 | 0.01 | 170.44 | 171.17 | 169.66 | 5533346 |
| 1731973200 | 170.75 | 1.21 | 0.71 | 169.22 | 171.45 | 168.8301 | 6671252 |
| 1731714000 | 169.54 | 2.46 | 1.47 | 167.94 | 170.57 | 166.88 | 9917674 |
| 1731627600 | 167.08 | 0.5 | 0.30 | 166.82 | 168.04 | 166.585 | 7289425 |
| 1731541200 | 166.58 | 0.74 | 0.45 | 166.38999 | 166.79499 | 165.68 | 5376305 |
| 1731454800 | 165.84 | -0.19 | -0.11 | 166.13999 | 167.035 | 165.57 | 6499939 |
| 1731368400 | 166.03 | -1.68 | -1.00 | 167.01 | 168.52 | 165.775 | 6360385 |
| 1731109200 | 167.71 | 4.3 | 2.63 | 164 | 167.75 | 163.93 | 7502842 |
| 1731022800 | 163.41 | 2.36 | 1.47 | 161.53 | 163.95339 | 161.475 | 9042425 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
