News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.25 | 1.35623869801 | 165.9 | 168.15 | 163.5 | 2616415 | 165.87668065 | CS |
| 4 | 0.65 | 0.388059701493 | 167.5 | 169.185 | 159.47 | 1735284 | 165.31104354 | CS |
| 12 | 17.57 | 11.6682162306 | 150.58 | 169.185 | 145.4418 | 1418276 | 158.18823647 | CS |
| 26 | 15.51 | 10.161163522 | 152.64 | 169.185 | 139.25 | 1426105 | 152.7101088 | CS |
| 52 | 56.93 | 51.1868368998 | 111.22 | 169.185 | 102.11 | 1500655 | 141.94617887 | CS |
| 156 | 33.65 | 25.0185873606 | 134.5 | 171.12 | 86.02 | 1737288 | 127.78859344 | CS |
| 260 | 15.73 | 10.320167957 | 152.42 | 171.12 | 42.25 | 2756060 | 102.33059658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 168.15 | 1.6 | 0.96 | 166 | 168.3 | 166 | 2274359 |
| 1726872000 | 166.55 | -0.51 | -0.31 | 166.41999 | 167.635 | 165.54 | 6736229 |
| 1726785600 | 167.06 | 2.71 | 1.65 | 166.57 | 167.41999 | 164.34 | 1599340 |
| 1726699200 | 164.35 | 0 | 0.00 | 164.91999 | 166.565 | 163.5 | 1786867 |
| 1726612800 | 164.35 | -0.55 | -0.33 | 164.91999 | 166.31 | 163.91999 | 1288082 |
| 1726526400 | 164.9 | 0.88 | 0.54 | 165.9 | 166.8 | 164.3 | 1794043 |
| 1726267200 | 164.02 | 0.28 | 0.17 | 164.75 | 165.85 | 162.61 | 2510355 |
| 1726180800 | 163.74 | 0.36 | 0.22 | 162.61 | 164.58 | 161.41999 | 1356126 |
| 1726094400 | 163.38 | -0.58 | -0.35 | 162.4 | 164.1604 | 160.07 | 1566346 |
| 1726008000 | 163.96 | 2.03 | 1.25 | 162.8 | 164.11 | 161.13 | 1154963 |
| 1725921600 | 161.93 | -2.57 | -1.56 | 162.09 | 162.405 | 159.47 | 1406579 |
| 1725662400 | 164.5 | 0.32 | 0.19 | 164.57 | 165.32 | 162.35499 | 1443628 |
| 1725576000 | 164.18 | -0.9 | -0.55 | 166 | 166.9 | 163.87 | 1013409 |
| 1725489600 | 165.08 | 1.16 | 0.71 | 164 | 166.44 | 163.72999 | 1257844 |
| 1725403200 | 163.91999 | -3.43 | -2.05 | 164.05 | 165.79 | 162.94999 | 1867223 |
| 1725057600 | 167.35 | 1.85 | 1.12 | 166.54 | 167.5 | 164.97999 | 1746248 |
| 1724971200 | 165.5 | -2.21 | -1.32 | 168 | 168.33 | 164.91 | 1295945 |
| 1724884800 | 167.71 | -0.34 | -0.20 | 168.04 | 168.79 | 165.925 | 909793 |
| 1724798400 | 168.05 | 0.69 | 0.41 | 166.31 | 169.185 | 166 | 1404195 |
| 1724712000 | 167.36 | 0.86 | 0.52 | 167.5 | 168.09 | 166.44999 | 1172682 |
| 1724452800 | 166.5 | 4.29 | 2.64 | 162.65 | 166.96 | 162.37 | 1325819 |
| 1724366400 | 162.21 | 1.07 | 0.66 | 161.38999 | 162.46 | 160.79499 | 881013 |
| 1724280000 | 161.13999 | 1.74 | 1.09 | 159.61 | 161.16 | 158.99 | 881977 |
| 1724193600 | 159.4 | -0.49 | -0.31 | 160 | 160.345 | 158.34 | 910252 |
| 1724107200 | 159.88999 | 3.19 | 2.04 | 157.34 | 159.93 | 156.94999 | 968450 |
| 1723848000 | 156.69999 | -1.16 | -0.73 | 158.04 | 159.18 | 155.86 | 1422619 |
| 1723761600 | 157.86 | 1.04 | 0.66 | 158 | 161.3 | 157.5 | 1853569 |
| 1723675200 | 156.82 | 0.9 | 0.58 | 155.81 | 157.78 | 155.4 | 960247 |
| 1723588800 | 155.91999 | 2.82 | 1.84 | 154.33 | 156.12 | 152.81 | 1287346 |
| 1723502400 | 153.1 | -5.57 | -3.51 | 157.59 | 159.68 | 151.77 | 2035698 |
| 1723243200 | 158.66999 | 3.51 | 2.26 | 155.35 | 159.72999 | 154.69999 | 1477330 |
| 1723156800 | 155.16 | 2.24 | 1.46 | 153.37 | 155.5 | 153.055 | 988573 |
| 1723070400 | 152.91999 | -2.62 | -1.68 | 156.88999 | 156.88999 | 152.63 | 1567071 |
| 1722984000 | 155.54 | 7.49 | 5.06 | 150.11 | 156.41999 | 147.13999 | 1586279 |
| 1722897600 | 148.05 | -3.02 | -2.00 | 148.62 | 151.8 | 145.74 | 2048649 |
| 1722638400 | 151.07 | -2.37 | -1.54 | 152 | 153.04 | 149.58 | 1435127 |
| 1722552000 | 153.44 | 0 | 0.00 | 154.94 | 156.61 | 151.52 | 1267137 |
| 1722465600 | 153.44 | -1.37 | -0.88 | 154.37 | 155.88999 | 153.02 | 1770168 |
| 1722379200 | 154.81 | 1.98 | 1.30 | 153.34 | 155.72999 | 152.81 | 962708 |
| 1722292800 | 152.83 | 0.38 | 0.25 | 152.69999 | 153.78 | 150.94999 | 784912 |
| 1722033600 | 152.44999 | 3.14 | 2.10 | 150.41999 | 153.25 | 149.79 | 1032426 |
| 1721947200 | 149.31 | -0.58 | -0.39 | 150.57 | 152.38 | 148.46 | 1117351 |
| 1721860800 | 149.88999 | -6.93 | -4.42 | 156.96 | 157 | 149.66999 | 1906367 |
| 1721774400 | 156.82 | -0.92 | -0.58 | 157 | 158.5 | 155.9 | 1764860 |
| 1721688000 | 157.74 | 4.29 | 2.80 | 153.71 | 157.94999 | 153.46 | 1708704 |
| 1721428800 | 153.44999 | 0.34 | 0.22 | 153.94 | 154.25 | 152.66999 | 985355 |
| 1721342400 | 153.11 | -1.79 | -1.16 | 154.46 | 158.19 | 152.76499 | 1226692 |
| 1721256000 | 154.9 | 3.39 | 2.24 | 150.97 | 155.58 | 150.97 | 1794108 |
| 1721169600 | 151.51 | 1.45 | 0.97 | 150.83 | 151.55 | 149.72999 | 1584519 |
| 1721083200 | 150.06 | 0.58 | 0.39 | 149.9 | 150.19999 | 148.21 | 1183990 |
| 1720824000 | 149.47999 | 0.68 | 0.46 | 149.9 | 150.77 | 148.29 | 1140718 |
| 1720737600 | 148.8 | 0.36 | 0.24 | 150.62 | 151.3 | 148.34 | 1384544 |
| 1720651200 | 148.44 | 0.87 | 0.59 | 148.97 | 148.97 | 146.5001 | 719843 |
| 1720564800 | 147.57 | 0.7 | 0.48 | 146.63999 | 149.18 | 146.2423 | 1334072 |
| 1720478400 | 146.87 | 0.78 | 0.53 | 146.77 | 147.93 | 146.33 | 784339 |
| 1720219200 | 146.09 | -2.17 | -1.46 | 148 | 148.1 | 145.4418 | 962335 |
| 1720040640 | 148.26 | 0.48 | 0.32 | 148.53 | 149.24709 | 147.4 | 619457 |
| 1719960000 | 147.78 | 1.26 | 0.86 | 146.46 | 148.41 | 146.09 | 1142273 |
| 1719873600 | 146.52 | -3.29 | -2.20 | 150.58 | 151.4 | 145.88 | 1452531 |
| 1719614400 | 149.81 | 0 | 0.00 | 149.81 | 149.81 | 149.81 | 0 |
| 1719528000 | 149.81 | 2.22 | 1.50 | 148 | 149.975 | 147.26 | 1641120 |
| 1719441600 | 147.59 | -0.28 | -0.19 | 147.01 | 148.72999 | 146.28 | 1674617 |
| 1719355200 | 147.87 | -2.58 | -1.71 | 150.32 | 150.56 | 147.01 | 1885632 |
| 1719268800 | 150.44999 | 4.29 | 2.94 | 146.25 | 150.66999 | 146.09 | 2240817 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
