News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.01 | -3.5313473177 | 170.19 | 170.19 | 160.91 | 870125 | 165.00291479 | CS |
| 4 | -23.87 | -12.6934325977 | 188.05 | 191.995 | 160.91 | 829004 | 175.46747876 | CS |
| 12 | -7.17 | -4.18441785818 | 171.35 | 191.995 | 151.3 | 785117 | 172.13385101 | CS |
| 26 | -9.88 | -5.67620360795 | 174.06 | 195.4311 | 132.37 | 658136 | 165.43019299 | CS |
| 52 | -7.05 | -4.11726917012 | 171.23 | 195.4311 | 122.3 | 592881 | 160.88197059 | CS |
| 156 | 63.69 | 63.3794407404 | 100.49 | 195.4311 | 93.8 | 517356 | 142.13396444 | CS |
| 260 | 113.95 | 226.856460283 | 50.23 | 195.4311 | 13.515 | 594514 | 97.5274019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 164.18 | 0.14 | 0.09 | 163.63999 | 164.5599 | 160.91 | 2443707 |
| 1718923200 | 164.04 | 0.32 | 0.20 | 163.99 | 168.78 | 162.76 | 992502 |
| 1718750400 | 163.72 | -1.67 | -1.01 | 164.91 | 165.31 | 161.82 | 812531 |
| 1718664000 | 165.38999 | -1.2 | -0.72 | 166.59 | 167.29 | 163.88 | 550837 |
| 1718404800 | 166.59 | -8.04 | -4.60 | 170.19 | 170.19 | 161.5 | 1124629 |
| 1718318400 | 174.63 | -3.4 | -1.91 | 176.43 | 177.35 | 174.21 | 414511 |
| 1718232000 | 178.03 | 2.92 | 1.67 | 179.925 | 183.78 | 177.76 | 660508 |
| 1718145600 | 175.11 | -4.63 | -2.58 | 178.78 | 178.795 | 174.72 | 603121 |
| 1718059200 | 179.74 | 3.36 | 1.90 | 174.46 | 181 | 174.46 | 1126164 |
| 1717800000 | 176.38 | 0.99 | 0.56 | 174.41 | 176.47 | 173.35 | 722221 |
| 1717713600 | 175.39 | -2.59 | -1.46 | 176.79 | 178.695 | 175.31 | 874578 |
| 1717627200 | 177.98 | 5.38 | 3.12 | 173.41 | 178.16 | 172.61 | 721972 |
| 1717540800 | 172.6 | -4.57 | -2.58 | 175.38 | 177.11 | 171.015 | 740338 |
| 1717454400 | 177.17 | -2.32 | -1.29 | 181.46 | 181.48 | 174.45 | 764839 |
| 1717195200 | 179.49 | 0.63 | 0.35 | 179.73 | 181.78 | 176.26 | 777709 |
| 1717108800 | 178.86 | 2.01 | 1.14 | 177.51 | 182.36 | 177.5 | 1245209 |
| 1717022400 | 176.85 | -8.67 | -4.67 | 180.22 | 180.57 | 176.35 | 1351215 |
| 1716936000 | 185.52 | -5.66 | -2.96 | 190.965 | 191.17 | 184.4301 | 519076 |
| 1716590400 | 191.18 | 4.56 | 2.44 | 188.05 | 191.995 | 186.19 | 920105 |
| 1716504000 | 186.62 | -1.24 | -0.66 | 191.44 | 191.82 | 186.455 | 586010 |
| 1716417600 | 187.86 | -0.44 | -0.23 | 188.2 | 190.18 | 187.02 | 787707 |
| 1716331200 | 188.3 | 0.3 | 0.16 | 186.88 | 189.01 | 185.905 | 846759 |
| 1716244800 | 188 | 2.95 | 1.59 | 185.83 | 190 | 184.8 | 793070 |
| 1715985600 | 185.05 | 3.12 | 1.71 | 182.53 | 185.68 | 181.41 | 1107792 |
| 1715899200 | 181.93 | -4.38 | -2.35 | 185.32 | 186.97 | 180.85 | 1164038 |
| 1715812800 | 186.31 | 6.71 | 3.74 | 181.93 | 186.34 | 181.495 | 1003337 |
| 1715726400 | 179.6 | 1.77 | 1.00 | 179.73 | 181.145 | 177.96 | 780062 |
| 1715640000 | 177.83 | 1.95 | 1.11 | 176.69 | 178.7775 | 176.28 | 853963 |
| 1715380800 | 175.88 | 0.63 | 0.36 | 176.03 | 176.47 | 174.14 | 562478 |
| 1715294400 | 175.25 | 1.57 | 0.90 | 174.87 | 176.59 | 173.86 | 992840 |
| 1715208000 | 173.68 | -6.8 | -3.77 | 172.91 | 176.13 | 169.5 | 1757415 |
| 1715121600 | 180.48 | 7.59 | 4.39 | 173.99 | 180.729 | 173.88 | 1013478 |
| 1715035200 | 172.89 | 5.19 | 3.09 | 171.08 | 172.93 | 169.865 | 880446 |
| 1714776000 | 167.69999 | 2.62 | 1.59 | 168.28 | 169.17 | 166.72999 | 754882 |
| 1714689600 | 165.08 | 10.68 | 6.92 | 154.07 | 172.57 | 154.07 | 1871862 |
| 1714603200 | 154.4 | 1.65 | 1.08 | 151.97 | 157.87 | 151.3 | 800295 |
| 1714516800 | 152.75 | -5.4 | -3.41 | 156.43 | 158.54 | 152.69 | 596416 |
| 1714430400 | 158.15 | 2.35 | 1.51 | 157.57 | 158.97999 | 154.905 | 1381957 |
| 1714171200 | 155.8 | -1.5 | -0.95 | 157.18 | 157.99 | 155 | 1269166 |
| 1714084800 | 157.3 | -2.29 | -1.43 | 158.88999 | 159.5 | 154.8433 | 672273 |
| 1713998400 | 159.59 | 0.43 | 0.27 | 159.69999 | 162 | 157.5675 | 427696 |
| 1713912000 | 159.16 | 3.17 | 2.03 | 157.26 | 160.305 | 155.38999 | 396175 |
| 1713825600 | 155.99 | 1.98 | 1.29 | 155.08 | 157.1999 | 154.04 | 488724 |
| 1713566400 | 154.01 | 0.57 | 0.37 | 152.97999 | 155.19999 | 152.31 | 508367 |
| 1713480000 | 153.44 | 0.92 | 0.60 | 153.69999 | 156.76 | 152.97 | 511909 |
| 1713393600 | 152.52 | -2.27 | -1.47 | 155.25 | 157.09 | 152.4 | 403861 |
| 1713307200 | 154.79 | -5.13 | -3.21 | 156.4 | 157.86 | 154.44999 | 562961 |
| 1713220800 | 159.91999 | -1.64 | -1.02 | 164.13 | 164.76 | 159.01 | 530821 |
| 1712961600 | 161.56 | -3.95 | -2.39 | 164.76 | 165.6199 | 160.9 | 669769 |
| 1712875200 | 165.51 | -1.51 | -0.90 | 165.87 | 167.205 | 163.43 | 594939 |
| 1712788800 | 167.02 | -5.76 | -3.33 | 168.695 | 170.1 | 166.26 | 403971 |
| 1712702400 | 172.78 | 0.24 | 0.14 | 173.38 | 174.33 | 170.13 | 402081 |
| 1712616000 | 172.54 | 0.75 | 0.44 | 173.13 | 173.67 | 171.15 | 310075 |
| 1712356800 | 171.79 | 1.59 | 0.93 | 171.43 | 173 | 170.645 | 269943 |
| 1712270400 | 170.2 | -4.01 | -2.30 | 177 | 177.615 | 169.37 | 739414 |
| 1712184000 | 174.21 | 2.77 | 1.62 | 171.44 | 175.08 | 170.655 | 669702 |
| 1712097600 | 171.44 | -4.15 | -2.36 | 172.49 | 172.76 | 169.91 | 747350 |
| 1712011200 | 175.59 | 4.31 | 2.52 | 171.35 | 175.88 | 168.965 | 715591 |
| 1711665600 | 171.28 | 0.43 | 0.25 | 170.85 | 172.161 | 170.245 | 427512 |
| 1711579200 | 170.85 | 2.38 | 1.41 | 169.72 | 171.19 | 168.15 | 282835 |
| 1711492800 | 168.47 | 0.28 | 0.17 | 169.14 | 170.05 | 168.005 | 303795 |
| 1711406400 | 168.19 | -0.95 | -0.56 | 168.26 | 169.14 | 167.44 | 267637 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
