News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.4 | -6.75087108014 | 183.68 | 190.135 | 170.44 | 2246376 | 183.3200101 | CS |
| 4 | -9.23 | -5.11329012243 | 180.51 | 190.135 | 170.44 | 1524926 | 183.77064447 | CS |
| 12 | -6.39 | -3.59655541172 | 177.67 | 190.135 | 168.51 | 1444512 | 177.74076403 | CS |
| 26 | 9.19 | 5.66968967857 | 162.09 | 190.135 | 159.47 | 1441764 | 175.19488001 | CS |
| 52 | 20.29 | 13.4379760249 | 150.99 | 190.135 | 139.25 | 1412373 | 163.23521843 | CS |
| 156 | 35.44 | 26.0895170789 | 135.84 | 190.135 | 86.02 | 1622462 | 129.62078151 | CS |
| 260 | 58.06 | 51.2806924572 | 113.22 | 190.135 | 42.25 | 2713594 | 103.08860172 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 171.1 | -3.44 | -1.97 | 174.32 | 175.59 | 169.65 | 1870059 |
| 1741304400 | 174.54 | -8.84 | -4.82 | 181.17 | 181.7 | 174.3227 | 1925259 |
| 1741218000 | 183.38 | -0.2 | -0.11 | 182.07 | 184.36 | 180.82 | 1767572 |
| 1741131600 | 183.58 | -4.2 | -2.24 | 187.53 | 187.854 | 182.73 | 2894728 |
| 1741045200 | 187.78 | 1.69 | 0.91 | 187.29 | 190.135 | 186.05 | 2047026 |
| 1740786000 | 186.09 | 3.51 | 1.92 | 183.68 | 186.24 | 182.31 | 2573135 |
| 1740699600 | 182.58 | -1.66 | -0.90 | 185.04 | 186.1 | 182.52 | 954117 |
| 1740613200 | 184.24 | 0.44 | 0.24 | 184.68 | 186.1 | 183.19 | 1078374 |
| 1740526800 | 183.8 | -0.85 | -0.46 | 184.8 | 186.2499 | 183.06 | 1356674 |
| 1740440400 | 184.65 | 0.85 | 0.46 | 184.42 | 186.1767 | 183.87 | 1657127 |
| 1740181200 | 183.8 | -2.91 | -1.56 | 187.21 | 187.5 | 181.7832 | 1366121 |
| 1740094800 | 186.71 | 0.78 | 0.42 | 185.43 | 187.49 | 185.43 | 940649 |
| 1740008400 | 185.93 | -0.11 | -0.06 | 185.5 | 186.58 | 184.2801 | 783174 |
| 1739922000 | 186.04 | 0.99 | 0.53 | 185.4 | 187 | 184.9301 | 1135211 |
| 1739576400 | 185.05 | -1.17 | -0.63 | 186.86 | 188.135 | 184.99 | 994411 |
| 1739490000 | 186.22 | 2.34 | 1.27 | 184.57 | 187.1 | 183.67 | 1353926 |
| 1739403600 | 183.88 | -0.5 | -0.27 | 183.89 | 184.425 | 180.95 | 1390693 |
| 1739317200 | 184.38 | 3.82 | 2.12 | 180.34 | 184.55 | 179.77 | 2155862 |
| 1739230800 | 180.56 | 0.62 | 0.34 | 180.77 | 180.9299 | 178.7475 | 1492022 |
| 1738971600 | 179.94 | -0.23 | -0.13 | 180.51 | 180.9 | 179.2901 | 1028703 |
| 1738885200 | 180.17 | 1.06 | 0.59 | 181.35 | 181.46 | 177.79 | 1382900 |
| 1738798800 | 179.11 | 5.76 | 3.32 | 178.56 | 180.5486 | 175.97 | 1998254 |
| 1738712400 | 173.35 | -0.06 | -0.03 | 171.38 | 173.66 | 171.38 | 1040963 |
| 1738626000 | 173.41 | -0.45 | -0.26 | 172.11 | 174.084 | 170.59 | 1242935 |
| 1738366800 | 173.86 | -1.93 | -1.10 | 175.87 | 177.11 | 173.13 | 1504288 |
| 1738280400 | 175.79 | 2.16 | 1.24 | 175.12 | 177.25 | 174.48 | 1093587 |
| 1738194000 | 173.63 | -1.99 | -1.13 | 176 | 177.155 | 172.75 | 687349 |
| 1738107600 | 175.62 | -1.08 | -0.61 | 176.69 | 177.41 | 175.35 | 784819 |
| 1738021200 | 176.7 | 2.45 | 1.41 | 174.62 | 176.91 | 174.32 | 1179603 |
| 1737762000 | 174.25 | 1.35 | 0.78 | 174.34 | 176.45 | 174.0201 | 1049438 |
| 1737675600 | 172.9 | 0 | 0.00 | 172.9 | 172.9 | 172.9 | 0 |
| 1737589200 | 172.9 | -3.06 | -1.74 | 175.47 | 175.47 | 172.595 | 1499063 |
| 1737502800 | 175.96 | 1.82 | 1.05 | 174.46 | 176.55 | 174.46 | 1055773 |
| 1737157200 | 174.14 | 1.43 | 0.83 | 172.94 | 175.72 | 172.54 | 1302411 |
| 1737070800 | 172.71 | 0.96 | 0.56 | 172.02 | 173.16 | 170.74 | 1195773 |
| 1736984400 | 171.75 | -1.82 | -1.05 | 176.61 | 176.99 | 170.87 | 1202488 |
| 1736898000 | 173.57 | 0.77 | 0.45 | 173.64 | 174.71 | 172.7 | 1062790 |
| 1736811600 | 172.8 | 1.84 | 1.08 | 170.64 | 173.08 | 169.84 | 1256611 |
| 1736552400 | 170.96 | -3.73 | -2.14 | 173.45 | 174.27 | 170.1 | 1962754 |
| 1736379600 | 174.69 | 0.52 | 0.30 | 173.57 | 174.99 | 172.77 | 1296269 |
| 1736293200 | 174.17 | -0.24 | -0.14 | 175.74 | 176.7 | 173.16 | 2260315 |
| 1736206800 | 174.41 | -1.66 | -0.94 | 175.18 | 175.9 | 173.93 | 2030517 |
| 1735947600 | 176.07 | 2.54 | 1.46 | 173.88 | 176.25 | 173.623 | 878238 |
| 1735861200 | 173.53 | 1.32 | 0.77 | 172.75 | 174.235 | 171.5766 | 1134053 |
| 1735688400 | 172.21 | 1.34 | 0.78 | 171.9 | 172.57 | 170.495 | 1376062 |
| 1735602000 | 170.87 | -1.14 | -0.66 | 171.5 | 171.52 | 168.51 | 820358 |
| 1735342800 | 172.01 | -1.79 | -1.03 | 172.92 | 174.2861 | 171.32 | 723341 |
| 1735256400 | 173.8 | 0.45 | 0.26 | 172.63 | 174.4 | 172.11 | 469914 |
| 1735077840 | 173.35 | 1.97 | 1.15 | 170.89 | 173.45 | 170.5094 | 441781 |
| 1734997200 | 171.38 | -0.23 | -0.13 | 171 | 171.75 | 169.56 | 1384454 |
| 1734738000 | 171.61 | 2.35 | 1.39 | 172.15 | 174.14 | 170.73 | 4249269 |
| 1734651600 | 169.26 | -2.25 | -1.31 | 172.72 | 174.24 | 169.01 | 2034828 |
| 1734565200 | 171.51 | -8.45 | -4.70 | 179.73 | 181.26 | 171.4 | 1833778 |
| 1734478800 | 179.96 | -1.97 | -1.08 | 180.64 | 182.62 | 179.73 | 1665000 |
| 1734392400 | 181.93 | 2.33 | 1.30 | 179.355 | 182.78 | 178.82 | 1487401 |
| 1734133200 | 179.6 | 2.4 | 1.35 | 177.58 | 179.82 | 177.205 | 1440040 |
| 1734046800 | 177.2 | 0.57 | 0.32 | 177.16 | 179.85 | 176.5295 | 1491543 |
| 1733960400 | 176.63 | -2.6 | -1.45 | 179.26 | 179.86 | 176.04 | 1768215 |
| 1733874000 | 179.23 | -2.88 | -1.58 | 181.05 | 181.36 | 178.17 | 1910229 |
| 1733787600 | 182.11 | -1.73 | -0.94 | 181.74 | 182.84 | 180.285 | 1613783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
