News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.42 | 2.88323548598 | 153.3 | 161.63 | 148.23 | 647576 | 155.45539258 | CS |
| 4 | -28.62 | -15.3590211441 | 186.34 | 187.44 | 146.03 | 703581 | 157.61622619 | CS |
| 12 | -26.45 | -14.3617310094 | 184.17 | 188.7 | 146.03 | 492049 | 167.28513173 | CS |
| 26 | -29.1 | -15.5764907397 | 186.82 | 217.47 | 146.03 | 448331 | 180.63101017 | CS |
| 52 | -61.69 | -28.1163119274 | 219.41 | 244.04 | 146.03 | 388122 | 187.68579757 | CS |
| 156 | -5.93 | -3.62358692331 | 163.65 | 244.04 | 125 | 344948 | 179.01662874 | CS |
| 260 | -23.59 | -13.0108653687 | 181.31 | 244.04 | 71.12 | 390614 | 171.30993886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740699600 | 157.72 | -0.15 | -0.10 | 157.54 | 158.6 | 156.71 | 513250 |
| 1740613200 | 157.87 | -0.13 | -0.08 | 158.76 | 160.62 | 157.47 | 643415 |
| 1740526800 | 158 | 9.71 | 6.55 | 160.51 | 161.63 | 156.24 | 1139093 |
| 1740440400 | 148.29 | -2.21 | -1.47 | 150.49 | 151.07 | 148.22999 | 427993 |
| 1740181200 | 150.5 | -2.38 | -1.56 | 153.3 | 153.38 | 148.995 | 514129 |
| 1740094800 | 152.88 | -1.78 | -1.15 | 154.84 | 155.11 | 151.36 | 347227 |
| 1740008400 | 154.66 | -4.71 | -2.96 | 158.69999 | 158.69999 | 152.07 | 583489 |
| 1739922000 | 159.37 | 4.68 | 3.03 | 154.66999 | 159.41999 | 154.57 | 561740 |
| 1739576400 | 154.69 | -0.43 | -0.28 | 156.05 | 156.3 | 152.88999 | 595239 |
| 1739490000 | 155.12 | 4.23 | 2.80 | 150.06 | 155.4 | 149.8232 | 521478 |
| 1739403600 | 150.88999 | -3.94 | -2.54 | 153.22999 | 154.63999 | 150.85 | 536297 |
| 1739317200 | 154.83 | 0.53 | 0.34 | 152.65 | 156.72 | 149.69 | 976824 |
| 1739230800 | 154.3 | 2.22 | 1.46 | 152.71 | 154.81 | 150.1575 | 832081 |
| 1738971600 | 152.08 | 0.15 | 0.10 | 152 | 153.895 | 146.03 | 1382332 |
| 1738885200 | 151.93 | -34.85 | -18.66 | 162 | 168.69 | 149.29499 | 2233187 |
| 1738798800 | 186.78 | 2.72 | 1.48 | 185.23 | 187.44 | 184.34 | 515487 |
| 1738712400 | 184.06 | 2 | 1.10 | 182.68 | 184.64 | 181.83 | 336959 |
| 1738626000 | 182.06 | -1.83 | -1.00 | 181.04 | 183.44 | 179.35 | 369983 |
| 1738366800 | 183.89 | -2.41 | -1.29 | 186.34 | 186.35 | 183.02 | 337833 |
| 1738280400 | 186.3 | 3.44 | 1.88 | 184.34 | 188.7 | 183.33 | 342171 |
| 1738194000 | 182.86 | 1.36 | 0.75 | 181 | 183.49 | 180.9 | 320461 |
| 1738107600 | 181.5 | -2.6 | -1.41 | 182.73 | 183.815 | 180.97 | 268235 |
| 1738021200 | 184.1 | 2.6 | 1.43 | 182 | 185.46 | 181.635 | 379377 |
| 1737762000 | 181.5 | -1.32 | -0.72 | 182.1 | 183.9 | 180.55 | 335800 |
| 1737675600 | 182.82 | 0 | 0.00 | 182.82 | 182.82 | 182.82 | 0 |
| 1737589200 | 182.82 | -0.62 | -0.34 | 182.74 | 183.36 | 180.605 | 318196 |
| 1737502800 | 183.44 | -0.35 | -0.19 | 185.345 | 185.4367 | 181.65 | 295143 |
| 1737157200 | 183.79 | 0.07 | 0.04 | 183.87 | 185.82 | 183.2 | 304658 |
| 1737070800 | 183.72 | 3.98 | 2.21 | 179.38 | 184.26 | 179.38 | 411171 |
| 1736984400 | 179.74 | 2.06 | 1.16 | 180.68 | 181.94 | 179.59 | 508766 |
| 1736898000 | 177.68 | 2.41 | 1.38 | 176.17 | 179.3599 | 174.37 | 543270 |
| 1736811600 | 175.27 | 4.95 | 2.91 | 168.75 | 175.4 | 168.75 | 576025 |
| 1736552400 | 170.32 | -4.51 | -2.58 | 173.1845 | 173.1845 | 169.23 | 306577 |
| 1736379600 | 174.83 | -2.4 | -1.35 | 175.31 | 176.0159 | 171.84 | 404749 |
| 1736293200 | 177.23 | -1.09 | -0.61 | 179.945 | 180.44 | 176.2431 | 293605 |
| 1736206800 | 178.32 | 1.32 | 0.75 | 178.375 | 181.94 | 177.52 | 396146 |
| 1735947600 | 177 | 1.9 | 1.09 | 175.48 | 177.565 | 174.055 | 260368 |
| 1735861200 | 175.1 | -0.22 | -0.13 | 176.155 | 179.25 | 174.45 | 300202 |
| 1735688400 | 175.32 | 4.64 | 2.72 | 171.01 | 176.99 | 170.7 | 455614 |
| 1735602000 | 170.68 | -2.37 | -1.37 | 171.04 | 171.52 | 169 | 276725 |
| 1735342800 | 173.05 | -1.67 | -0.96 | 174.23 | 175.03 | 171.62 | 198666 |
| 1735256400 | 174.72 | 3.05 | 1.78 | 171.13 | 175.19 | 169.88 | 274248 |
| 1735077840 | 171.67 | 0.68 | 0.40 | 171.64 | 172.415 | 170.55 | 88936 |
| 1734997200 | 170.99 | 1.6 | 0.94 | 168.97 | 171.08 | 167.31 | 283009 |
| 1734738000 | 169.39 | 1.94 | 1.16 | 166.735 | 170.58 | 166.62 | 987406 |
| 1734651600 | 167.44999 | -0.45 | -0.27 | 169.19 | 169.47 | 166.1 | 329300 |
| 1734565200 | 167.9 | -5.89 | -3.39 | 174.065 | 175 | 167.65 | 376990 |
| 1734478800 | 173.79 | -3.48 | -1.96 | 175.09 | 177.92 | 173.42 | 566957 |
| 1734392400 | 177.27 | 1.07 | 0.61 | 176.035 | 179.01 | 175.13 | 349808 |
| 1734133200 | 176.2 | -1.91 | -1.07 | 177 | 177.84 | 174.85 | 552385 |
| 1734046800 | 178.11 | -0.69 | -0.39 | 178.545 | 179.4173 | 177.62 | 378298 |
| 1733960400 | 178.8 | -0.14 | -0.08 | 178.25 | 180.2183 | 177.57 | 379175 |
| 1733874000 | 178.94 | -4.03 | -2.20 | 182.35 | 182.56 | 178.34 | 368658 |
| 1733787600 | 182.97 | -0.04 | -0.02 | 184.13 | 185.69 | 182.39 | 556344 |
| 1733528400 | 183.01 | 0.31 | 0.17 | 184.17 | 186.035 | 182.43 | 215161 |
| 1733442000 | 182.7 | -1.2 | -0.65 | 183.98 | 184.21 | 181.62 | 434221 |
| 1733355600 | 183.9 | -2.1 | -1.13 | 186.025 | 186.18 | 182.67 | 263731 |
| 1733269200 | 186 | -3.29 | -1.74 | 189.8359 | 189.8359 | 185.92 | 226839 |
| 1733182800 | 189.29 | 0.63 | 0.33 | 188.81 | 189.78 | 186.96 | 267617 |
| 1732917840 | 188.66 | -1.14 | -0.60 | 190.585 | 191.425 | 188.35 | 166805 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
