News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.64 | -4.34609477217 | 175.79 | 178.87 | 168.09 | 1278033 | 173.47571747 | CS |
| 4 | 3.15 | 1.90909090909 | 165 | 178.87 | 164.13 | 1212106 | 171.95700424 | CS |
| 12 | 14.85 | 9.68688845401 | 153.3 | 178.87 | 148.7 | 1027327 | 162.87659098 | CS |
| 26 | 16.02 | 10.5304673634 | 152.13 | 178.87 | 146.17 | 905874 | 159.53031901 | CS |
| 52 | 41.14 | 32.3911503031 | 127.01 | 178.87 | 125.09 | 900112 | 149.62946592 | CS |
| 156 | 31.96 | 23.4672149203 | 136.19 | 178.87 | 119.59 | 968905 | 140.62327971 | CS |
| 260 | 63.56 | 60.7706281671 | 104.59 | 178.87 | 73.01 | 1128439 | 132.85340896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 168.15 | -4.97 | -2.87 | 174.68 | 174.68 | 167.87 | 1436517 |
| 1741646400 | 173.12 | -2.44 | -1.39 | 174.82 | 178.87 | 172.4 | 1396483 |
| 1741390800 | 175.56 | 3.89 | 2.27 | 170.92 | 176.11 | 170.13 | 1092087 |
| 1741304400 | 171.67 | -0.34 | -0.20 | 171.99 | 172.125 | 169.3 | 948272 |
| 1741218000 | 172.01 | -3 | -1.71 | 174.13 | 175.4978 | 171.34 | 1532795 |
| 1741131600 | 175.01 | -1.94 | -1.10 | 175.79 | 177.43 | 174.8 | 1420528 |
| 1741045200 | 176.95 | 4.05 | 2.34 | 173.64 | 178.085 | 173.2535 | 1325925 |
| 1740786000 | 172.9 | 1.35 | 0.79 | 171.94 | 173.55 | 171 | 1197780 |
| 1740699600 | 171.55 | -1.91 | -1.10 | 172.61 | 173.61 | 171.4 | 1091407 |
| 1740613200 | 173.46 | -1.95 | -1.11 | 173.67 | 175.76 | 172.68 | 995295 |
| 1740526800 | 175.41 | 1.35 | 0.78 | 174 | 176.44 | 173.92 | 1676493 |
| 1740440400 | 174.06 | 1.82 | 1.06 | 171.74 | 175.8865 | 171.585 | 1008034 |
| 1740181200 | 172.24 | 0.1 | 0.06 | 172.14 | 172.91 | 170.58 | 727368 |
| 1740094800 | 172.14 | 0.39 | 0.23 | 170.99 | 172.5 | 170.465 | 1147038 |
| 1740008400 | 171.75 | 2.1 | 1.24 | 168.89 | 172.64 | 168.775 | 1448347 |
| 1739922000 | 169.65 | 0.88 | 0.52 | 168.12 | 170.17 | 166.15 | 1116389 |
| 1739576400 | 168.77 | 0.05 | 0.03 | 169.25 | 171.3 | 168.11 | 1326873 |
| 1739490000 | 168.72 | 4.37 | 2.66 | 164.94 | 169.27 | 164.61 | 1073296 |
| 1739403600 | 164.35 | -2.58 | -1.55 | 166.47 | 166.47 | 164.13 | 1417411 |
| 1739317200 | 166.93 | 1.74 | 1.05 | 165 | 168.17 | 164.6 | 1088193 |
| 1739230800 | 165.19 | 2.55 | 1.57 | 162.63999 | 166.74 | 161.65 | 1164540 |
| 1738971600 | 162.63999 | 0 | 0.00 | 163 | 163.35 | 161.71 | 499421 |
| 1738885200 | 162.63999 | -2.23 | -1.35 | 164.41 | 165.08 | 162.085 | 914613 |
| 1738798800 | 164.87 | 1.51 | 0.92 | 164.32 | 165.699 | 163.47 | 628023 |
| 1738712400 | 163.36 | 0.89 | 0.55 | 162.28 | 166 | 161.69 | 889523 |
| 1738626000 | 162.47 | -0.63 | -0.39 | 161.84 | 163.59 | 160.01 | 808817 |
| 1738366800 | 163.1 | -1.07 | -0.65 | 163.94 | 166.97 | 162.55 | 1572939 |
| 1738280400 | 164.16999 | 8.73 | 5.62 | 153.1 | 167.08 | 153.1 | 2600399 |
| 1738194000 | 155.44 | -1.69 | -1.08 | 157.31 | 158.36 | 154.44 | 1725591 |
| 1738107600 | 157.13 | -2.84 | -1.78 | 159 | 159.99 | 156.29 | 1751128 |
| 1738021200 | 159.97 | 4.69 | 3.02 | 156.85 | 160.06 | 155.57499 | 1466034 |
| 1737762000 | 155.28 | 3.77 | 2.49 | 151.1 | 156.435 | 150.19999 | 1217427 |
| 1737675600 | 151.51 | 0 | 0.00 | 151.51 | 151.51 | 151.51 | 0 |
| 1737589200 | 151.51 | -1.14 | -0.75 | 151.81 | 152.19 | 150.58 | 642652 |
| 1737502800 | 152.65 | 1.45 | 0.96 | 151.31 | 152.99 | 150.8 | 1125888 |
| 1737157200 | 151.19999 | -0.46 | -0.30 | 151.13 | 153.58 | 151.1 | 760037 |
| 1737070800 | 151.66 | 1.33 | 0.88 | 150.33 | 151.69 | 148.69999 | 982615 |
| 1736984400 | 150.33 | -2.65 | -1.73 | 154.13 | 154.435 | 150.28 | 815404 |
| 1736898000 | 152.97999 | -1.04 | -0.68 | 153.05 | 153.52 | 150.41 | 622921 |
| 1736811600 | 154.02 | 2.23 | 1.47 | 152.54 | 155.44999 | 151.49 | 870749 |
| 1736552400 | 151.79 | -2.24 | -1.45 | 152.54 | 153.41999 | 150.71 | 935829 |
| 1736379600 | 154.03 | 0.39 | 0.25 | 154.28 | 154.28 | 151.63 | 625015 |
| 1736293200 | 153.63999 | 1.37 | 0.90 | 152.99 | 154 | 152.19999 | 609092 |
| 1736206800 | 152.27 | 0.35 | 0.23 | 152.46 | 153.81 | 151.53 | 779353 |
| 1735947600 | 151.91999 | 0.96 | 0.64 | 150.97 | 152.22 | 149.91999 | 766179 |
| 1735861200 | 150.96 | 0.1 | 0.07 | 151.96 | 152 | 150.285 | 428527 |
| 1735688400 | 150.86 | -0.11 | -0.07 | 151.13999 | 152.47999 | 150.52 | 463497 |
| 1735602000 | 150.97 | -1.66 | -1.09 | 151.83 | 152.26 | 150.28 | 480277 |
| 1735342800 | 152.63 | -0.39 | -0.25 | 151.88999 | 153.62 | 151.88999 | 480985 |
| 1735256400 | 153.02 | -0.4 | -0.26 | 152.41 | 153.51 | 152.19 | 443206 |
| 1735077840 | 153.41999 | 0.48 | 0.31 | 152.47 | 153.49 | 152.13 | 213247 |
| 1734997200 | 152.94 | -0.16 | -0.10 | 152.33 | 153.46 | 150.88999 | 576566 |
| 1734738000 | 153.1 | 1.58 | 1.04 | 151.68 | 154.1 | 151.08 | 1399761 |
| 1734651600 | 151.52 | 0.27 | 0.18 | 150.13 | 152.585 | 149.07 | 1097340 |
| 1734565200 | 151.25 | -4.24 | -2.73 | 155.41999 | 156.04 | 151.25 | 972450 |
| 1734478800 | 155.49 | 2.84 | 1.86 | 153.3 | 156.535 | 152.35 | 1115580 |
| 1734392400 | 152.65 | -2.35 | -1.52 | 154.79 | 155.5 | 152.18 | 724994 |
| 1734133200 | 155 | -1.07 | -0.69 | 156.1 | 157.07 | 154.82 | 849807 |
| 1734046800 | 156.07 | 0.38 | 0.24 | 155.35 | 158.5299 | 155.35 | 905145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
