News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.36 | 1.64139657811 | 143.78 | 151.7 | 142.49 | 305945 | 147.21887485 | CS |
| 4 | -4.01 | -2.67066267066 | 150.15 | 152.46 | 135.71 | 251627 | 145.42728385 | CS |
| 12 | 0.88 | 0.605810271238 | 145.26 | 158.93 | 135.71 | 224417 | 148.43274168 | CS |
| 26 | -15.84 | -9.77898505988 | 161.98 | 162.13 | 128.945 | 250108 | 144.05593345 | CS |
| 52 | 15.89 | 12.1996161228 | 130.25 | 162.13 | 104.91 | 274212 | 135.76498519 | CS |
| 156 | 35.68 | 32.3012855332 | 110.46 | 162.13 | 71.63 | 262771 | 115.73388885 | CS |
| 260 | 110.47 | 309.700028035 | 35.67 | 162.13 | 15.24 | 239592 | 101.2970974 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 146.13999 | 0.79 | 0.54 | 145.58 | 146.235 | 144.58 | 147560 |
| 1726872000 | 145.35 | -4.43 | -2.96 | 148.83 | 148.83 | 144.8 | 462262 |
| 1726785600 | 149.78 | 2.82 | 1.92 | 149 | 151.69999 | 148.29 | 380071 |
| 1726699200 | 146.96 | -1.13 | -0.76 | 147.16 | 149.47 | 146.75 | 328173 |
| 1726612800 | 148.09 | 3.35 | 2.31 | 145.79 | 148.38999 | 144.3 | 285753 |
| 1726526400 | 144.74 | 1.76 | 1.23 | 143.78 | 144.85 | 142.49 | 95983 |
| 1726267200 | 142.97999 | 0.05 | 0.03 | 143.57 | 144.41 | 142.07 | 234046 |
| 1726180800 | 142.93 | 0.28 | 0.20 | 143 | 143.13 | 140.445 | 288061 |
| 1726094400 | 142.65 | 4.32 | 3.12 | 138.66 | 142.91999 | 135.71 | 246863 |
| 1726008000 | 138.33 | -1.84 | -1.31 | 140.19999 | 140.19999 | 136.56 | 304179 |
| 1725921600 | 140.16999 | 0.36 | 0.26 | 140.65 | 142 | 140.02 | 255041 |
| 1725662400 | 139.81 | -1.84 | -1.30 | 141.53 | 142.63999 | 138.29 | 117114 |
| 1725576000 | 141.65 | -4.51 | -3.09 | 146.15 | 146.44 | 140.79 | 267173 |
| 1725489600 | 146.16 | -0.08 | -0.05 | 145.55 | 146.85 | 143.61 | 233437 |
| 1725403200 | 146.24 | -1.89 | -1.28 | 146.94 | 146.94 | 144.945 | 226643 |
| 1725057600 | 148.13 | -0.71 | -0.48 | 149.41 | 149.41 | 146.15 | 221562 |
| 1724971200 | 148.84 | 0.28 | 0.19 | 149.77 | 150.005 | 148.03 | 251328 |
| 1724884800 | 148.56 | -0.55 | -0.37 | 148.1 | 150.145 | 147.81 | 226235 |
| 1724798400 | 149.11 | -2.38 | -1.57 | 151.22 | 151.62 | 149.08 | 217734 |
| 1724712000 | 151.49 | 1.36 | 0.91 | 150.15 | 152.46 | 149.46 | 172542 |
| 1724452800 | 150.13 | 2.52 | 1.71 | 147.5 | 150.425 | 147.5 | 205086 |
| 1724366400 | 147.61 | -0.16 | -0.11 | 148.38999 | 148.83 | 146.31 | 237357 |
| 1724280000 | 147.77 | 0.93 | 0.63 | 147.33 | 148.59 | 146.36 | 275769 |
| 1724193600 | 146.84 | -0.38 | -0.26 | 147.57 | 147.99 | 145.77 | 316445 |
| 1724107200 | 147.22 | 0.5 | 0.34 | 146.77 | 148.82 | 146.465 | 175097 |
| 1723848000 | 146.72 | -1.18 | -0.80 | 147.03 | 148.52 | 146.29 | 106005 |
| 1723761600 | 147.9 | 2.32 | 1.59 | 148.16999 | 150.13 | 147.095 | 212034 |
| 1723675200 | 145.58 | -0.52 | -0.36 | 146.58 | 146.63 | 144.87 | 116317 |
| 1723588800 | 146.1 | 1.2 | 0.83 | 145.06 | 146.31 | 144.62 | 105068 |
| 1723502400 | 144.9 | 0.58 | 0.40 | 145.12 | 145.3 | 143.36 | 124215 |
| 1723243200 | 144.32 | -1.88 | -1.29 | 146.47 | 146.47 | 143.41999 | 138972 |
| 1723156800 | 146.19999 | 1.43 | 0.99 | 145.61 | 147.13 | 144.57499 | 164946 |
| 1723070400 | 144.77 | -3.58 | -2.41 | 150.01 | 150.13999 | 144.58 | 138613 |
| 1722984000 | 148.35 | 4.55 | 3.16 | 144.87 | 149.66 | 144.6 | 114593 |
| 1722897600 | 143.8 | -3.08 | -2.10 | 140.47999 | 146.07 | 140.47999 | 174257 |
| 1722638400 | 146.88 | -5.71 | -3.74 | 151 | 151 | 145 | 138382 |
| 1722552000 | 152.59 | -3.16 | -2.03 | 155.99 | 157.475 | 151.58 | 153562 |
| 1722465600 | 155.75 | 2.61 | 1.70 | 153.93 | 157.77 | 151.97 | 243768 |
| 1722379200 | 153.13999 | 2.15 | 1.42 | 151.06 | 153.83 | 151.03 | 250988 |
| 1722292800 | 150.99 | -2.79 | -1.81 | 153.19999 | 155.415 | 150.76 | 272405 |
| 1722033600 | 153.78 | -2.22 | -1.42 | 155 | 158.84 | 150.84 | 632266 |
| 1721947200 | 156 | 3 | 1.96 | 153.03 | 157.9 | 152.85 | 370036 |
| 1721860800 | 153 | -0.96 | -0.62 | 152.91999 | 155.13999 | 152.01159 | 189696 |
| 1721774400 | 153.96 | -1.82 | -1.17 | 155.25 | 156.94999 | 153.56 | 186036 |
| 1721688000 | 155.78 | 2.17 | 1.41 | 153.49 | 155.88999 | 152.79 | 136889 |
| 1721428800 | 153.61 | 0.32 | 0.21 | 153.51 | 154.66 | 152.555 | 137416 |
| 1721342400 | 153.29 | -0.77 | -0.50 | 154.43 | 154.74 | 152.185 | 245816 |
| 1721256000 | 154.06 | -4.49 | -2.83 | 156.06 | 156.06 | 152.57499 | 254964 |
| 1721169600 | 158.55 | 3.24 | 2.09 | 155.08 | 158.93 | 155.08 | 199221 |
| 1721083200 | 155.31 | 5.67 | 3.79 | 152.44999 | 156.245 | 150.69999 | 273333 |
| 1720824000 | 149.63999 | -0.1 | -0.07 | 150.69 | 152.05 | 149.59 | 246971 |
| 1720737600 | 149.74 | 0.09 | 0.06 | 149.88 | 152.1 | 149.01 | 402692 |
| 1720651200 | 149.65 | 4.64 | 3.20 | 145.63 | 149.9625 | 144.91999 | 238143 |
| 1720564800 | 145.01 | -1.25 | -0.85 | 145.47999 | 145.88 | 143.65 | 154467 |
| 1720478400 | 146.26 | -0.71 | -0.48 | 147.5 | 148.18 | 144.53 | 161848 |
| 1720219200 | 146.97 | -0.76 | -0.51 | 146.93 | 148.26079 | 145.85 | 158878 |
| 1720040640 | 147.72999 | 2.74 | 1.89 | 145.37 | 148.08 | 144.88999 | 165731 |
| 1719960000 | 144.99 | -0.85 | -0.58 | 145.84 | 146.345 | 144.16999 | 317168 |
| 1719873600 | 145.84 | 4.37 | 3.09 | 145.26 | 146.01 | 144.06 | 129770 |
| 1719614400 | 141.47 | 0 | 0.00 | 141.47 | 141.47 | 141.47 | 0 |
| 1719528000 | 141.47 | 1.64 | 1.17 | 140 | 141.58 | 139.82 | 167511 |
| 1719441600 | 139.83 | 0.17 | 0.12 | 139.29 | 141.57 | 138.63 | 139855 |
| 1719355200 | 139.66 | -0.42 | -0.30 | 139.93 | 139.93 | 137.15 | 176543 |
| 1719268800 | 140.08 | 3.24 | 2.37 | 136.72999 | 140.33 | 136.72999 | 232680 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
