News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.99 | 9.16175507531 | 152.7 | 168.88 | 148.37 | 672930 | 161.71432674 | CS |
| 4 | 7.68 | 4.8298849129 | 159.01 | 168.88 | 148.37 | 563404 | 159.42907775 | CS |
| 12 | 7.87 | 4.95529530286 | 158.82 | 184.09 | 143.06 | 652327 | 161.46292433 | CS |
| 26 | 5.49 | 3.40570719603 | 161.2 | 191.995 | 143.06 | 711290 | 167.09251564 | CS |
| 52 | 12.2 | 7.89695125898 | 154.49 | 195.4311 | 122.3 | 615722 | 160.23098708 | CS |
| 156 | 56.19 | 50.850678733 | 110.5 | 195.4311 | 99 | 551616 | 145.4961594 | CS |
| 260 | 118.87 | 248.578000836 | 47.82 | 195.4311 | 13.515 | 603324 | 103.00754625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 166.69 | -0.94 | -0.56 | 168.31 | 171.0699 | 165.68 | 705717 |
| 1726612800 | 167.63 | 3.69 | 2.25 | 166 | 168.25 | 165.43 | 790947 |
| 1726526400 | 163.94 | 4.16 | 2.60 | 165.59 | 169.04 | 161.88999 | 1194155 |
| 1726267200 | 159.78 | 4.28 | 2.75 | 157.43 | 159.91 | 157.32 | 549762 |
| 1726180800 | 155.5 | 0.71 | 0.46 | 155.12 | 156.025 | 153.205 | 539054 |
| 1726094400 | 154.79 | 1.88 | 1.23 | 152.69999 | 155.04 | 148.37 | 390871 |
| 1726008000 | 152.91 | -0.05 | -0.03 | 153.76 | 153.94999 | 150.1 | 390891 |
| 1725921600 | 152.96 | 3.09 | 2.06 | 151.16 | 155.03 | 150.46 | 546037 |
| 1725662400 | 149.87 | -2.15 | -1.41 | 152.79 | 154.97 | 149.25 | 900190 |
| 1725576000 | 152.02 | -1.84 | -1.20 | 153.72 | 155.41 | 151.13999 | 559156 |
| 1725489600 | 153.86 | -1.43 | -0.92 | 154.69 | 157.28 | 153.475 | 541702 |
| 1725403200 | 155.29 | -10.09 | -6.10 | 163.02 | 163.72 | 154.97 | 621214 |
| 1725057600 | 165.38 | 2.55 | 1.57 | 165.32 | 165.6 | 161.76 | 332712 |
| 1724971200 | 162.83 | -0.88 | -0.54 | 165.12 | 165.12 | 161.54 | 570575 |
| 1724884800 | 163.71 | 0.18 | 0.11 | 162.63999 | 163.96 | 161.44999 | 370319 |
| 1724798400 | 163.53 | -1.9 | -1.15 | 164.38999 | 164.41999 | 162.41999 | 279293 |
| 1724712000 | 165.43 | 0.34 | 0.21 | 166.38 | 168.47 | 164.9 | 517066 |
| 1724452800 | 165.09 | 4.99 | 3.12 | 161.75 | 165.77 | 160.99 | 1052268 |
| 1724366400 | 160.1 | -1.4 | -0.87 | 162.03 | 162.88999 | 159.72 | 333286 |
| 1724280000 | 161.5 | 3.7 | 2.34 | 159.01 | 162.49 | 158.0601 | 338440 |
| 1724193600 | 157.8 | -1.05 | -0.66 | 158.51 | 159.26 | 157.095 | 312787 |
| 1724107200 | 158.85 | 1.71 | 1.09 | 158.49 | 159.97 | 157.585 | 288980 |
| 1723848000 | 157.13999 | -2.2 | -1.38 | 158.78 | 159.6 | 156.88999 | 335845 |
| 1723761600 | 159.34 | 3.28 | 2.10 | 159.44999 | 161.5 | 157.6528 | 339795 |
| 1723675200 | 156.06 | -0.27 | -0.17 | 156.88 | 158.72 | 154.08 | 421532 |
| 1723588800 | 156.33 | 2.83 | 1.84 | 154.97999 | 156.965 | 153.5 | 380362 |
| 1723502400 | 153.5 | -2.63 | -1.68 | 156.1 | 156.82 | 152.5 | 540215 |
| 1723243200 | 156.13 | 0.66 | 0.42 | 155.16 | 158.18 | 153.76499 | 999347 |
| 1723156800 | 155.47 | 6 | 4.01 | 153.32 | 156.27 | 151.37 | 627446 |
| 1723070400 | 149.47 | -3.3 | -2.16 | 156.1 | 158.38999 | 149.16999 | 697600 |
| 1722984000 | 152.77 | 2.37 | 1.58 | 150.33 | 155.385 | 149.32 | 749037 |
| 1722897600 | 150.4 | -3.02 | -1.97 | 145.52 | 153.875 | 143.06 | 1023626 |
| 1722638400 | 153.41999 | -5.33 | -3.36 | 152.38 | 154.41999 | 149.85 | 1399786 |
| 1722552000 | 158.75 | -16.2 | -9.26 | 161.79 | 167.425 | 154.33 | 2697657 |
| 1722465600 | 174.95 | 4.16 | 2.44 | 174.7 | 179.6 | 173.66 | 1086482 |
| 1722379200 | 170.79 | -1.44 | -0.84 | 172.785 | 173.6 | 168.48 | 606104 |
| 1722292800 | 172.23 | 1.73 | 1.01 | 170.5 | 173.65 | 170.5 | 728390 |
| 1722033600 | 170.5 | 2.6 | 1.55 | 171.4 | 175.095 | 170.195 | 523965 |
| 1721947200 | 167.9 | 3.29 | 2.00 | 166.13999 | 170.52 | 163.38 | 565883 |
| 1721860800 | 164.61 | -6.9 | -4.02 | 170.25 | 171.82 | 163.99 | 486480 |
| 1721774400 | 171.51 | -0.74 | -0.43 | 170.73 | 174.17 | 170.415 | 654946 |
| 1721688000 | 172.25 | 2.81 | 1.66 | 171.57 | 173.29 | 167.83 | 454987 |
| 1721428800 | 169.44 | -1.86 | -1.09 | 171.38 | 172.14 | 167.255 | 538161 |
| 1721342400 | 171.3 | -4.45 | -2.53 | 175.76 | 180.565 | 170.69 | 824209 |
| 1721256000 | 175.75 | -7.49 | -4.09 | 178.96 | 181.08 | 174.28 | 831909 |
| 1721169600 | 183.24 | 9.06 | 5.20 | 175.92 | 184.09 | 174.8 | 837741 |
| 1721083200 | 174.18 | 3.91 | 2.30 | 171.97 | 175.96 | 171.1 | 680350 |
| 1720824000 | 170.27 | 4.79 | 2.89 | 169.52 | 174.9 | 166.91999 | 1254332 |
| 1720737600 | 165.47999 | 6.67 | 4.20 | 162.38999 | 166.41 | 160.09 | 864008 |
| 1720651200 | 158.81 | 4.69 | 3.04 | 155.19 | 159.25 | 153.88999 | 488470 |
| 1720564800 | 154.12 | -2.54 | -1.62 | 156.49 | 158.16999 | 153.97 | 382684 |
| 1720478400 | 156.66 | 2.2 | 1.42 | 156.84 | 158.69999 | 154.82 | 532835 |
| 1720219200 | 154.46 | -4.78 | -3.00 | 158.16999 | 158.72999 | 154.26 | 717265 |
| 1720040640 | 159.24 | 1.85 | 1.18 | 157.4 | 160.01 | 156.91 | 283880 |
| 1719960000 | 157.38999 | 2.24 | 1.44 | 154.76 | 157.57 | 154.76 | 352784 |
| 1719873600 | 155.15 | -3.15 | -1.99 | 160.25 | 161.07 | 154.84 | 671480 |
| 1719614400 | 158.3 | 0 | 0.00 | 158.3 | 158.3 | 158.3 | 0 |
| 1719528000 | 158.3 | 0.7 | 0.44 | 157.41999 | 160.11 | 156.44999 | 511493 |
| 1719441600 | 157.6 | -2.69 | -1.68 | 158.82 | 160 | 156.77 | 658381 |
| 1719355200 | 160.29 | -3.6 | -2.20 | 163.6 | 163.71 | 157.87 | 880484 |
| 1719268800 | 163.88999 | -0.29 | -0.18 | 163.91 | 166.63 | 163.06 | 569705 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
