News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.48 | 8.25555970348 | 187.51 | 203.11 | 185.74 | 627 | 197.45528868 | DR |
| 4 | 17.99 | 9.72432432432 | 185 | 203.11 | 181.45 | 667 | 190.78167569 | DR |
| 12 | 18.01 | 9.73618769597 | 184.98 | 203.11 | 176.8 | 1442 | 187.98303743 | DR |
| 26 | 71.17 | 53.9902897891 | 131.82 | 203.11 | 128.98 | 1181 | 175.43010625 | DR |
| 52 | 80.95 | 66.3307112422 | 122.04 | 203.11 | 111.9 | 1255 | 148.60568149 | DR |
| 156 | -39.61 | -16.3272877164 | 242.6 | 258.08 | 107.4 | 1665 | 148.88216246 | DR |
| 260 | 24.92 | 13.9944965463 | 178.07 | 285.2 | 107.4 | 1542 | 174.70784072 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733174940 | 202.99 | 2.98 | 1.49 | 200.02 | 203.11 | 200.02 | 1430 |
| 1732915740 | 200.01 | 2.41 | 1.22 | 198.64 | 203.03 | 198.36 | 1153 |
| 1732829400 | 197.6 | 0.02 | 0.01 | 199 | 200 | 195.5 | 197 |
| 1732743000 | 197.58 | 3.58 | 1.85 | 190.12 | 197.58 | 190.12 | 1178 |
| 1732656600 | 194 | 6.28 | 3.35 | 189.6 | 194 | 188.3 | 444 |
| 1732570140 | 187.72 | 0.95 | 0.51 | 187.51 | 187.72 | 185.74 | 163 |
| 1732310940 | 186.77 | 0.46 | 0.25 | 186.31 | 186.77 | 183.98 | 52 |
| 1732224600 | 186.31 | 1.82 | 0.99 | 184.49 | 186.66 | 184.15 | 690 |
| 1732051800 | 184.49 | -2.33 | -1.25 | 186.38 | 186.38 | 184.49 | 661 |
| 1731965340 | 186.82 | -4.97 | -2.59 | 190 | 190 | 185.21 | 45 |
| 1731619800 | 191.79 | 2.27 | 1.20 | 190.97 | 192.34 | 190.01 | 109 |
| 1731533400 | 189.52 | 2.75 | 1.47 | 193 | 193 | 189.23 | 885 |
| 1731446940 | 186.77 | -5.05 | -2.63 | 191.82 | 195.17 | 185.86 | 74 |
| 1731360540 | 191.82 | 0.11 | 0.06 | 191.72 | 196.38 | 191.72 | 275 |
| 1731101400 | 191.71 | 3.01 | 1.60 | 188.7 | 195.12 | 186.68 | 639 |
| 1731014940 | 188.7 | -1.57 | -0.83 | 192 | 192 | 187.91 | 2416 |
| 1730928600 | 190.27 | 2.28 | 1.21 | 188 | 190.27 | 186.72 | 1773 |
| 1730842200 | 187.99 | 4.99 | 2.73 | 182.98 | 187.99 | 181.45 | 556 |
| 1730755800 | 183 | -3.96 | -2.12 | 185 | 185.82 | 181.83 | 691 |
| 1730496600 | 186.96 | 1.21 | 0.65 | 187.61 | 187.61 | 185.33 | 109 |
| 1730410200 | 185.75 | 2.25 | 1.23 | 183.96 | 186.52 | 183.96 | 917 |
| 1730323800 | 183.5 | -3.3 | -1.77 | 187.53 | 187.66 | 183.35 | 820 |
| 1730237340 | 186.8 | -0.2 | -0.11 | 188.99 | 188.99 | 184.01 | 169 |
| 1730151000 | 187 | 8.02 | 4.48 | 179.51 | 187.99 | 177.5 | 3062 |
| 1729891800 | 178.98 | -0.48 | -0.27 | 181.1 | 181.44 | 178.2 | 214 |
| 1729805400 | 179.46 | -2.38 | -1.31 | 183.24 | 183.78 | 179.1 | 1423 |
| 1729719000 | 181.84 | -6.64 | -3.52 | 189.05 | 189.05 | 180.1 | 5514 |
| 1729632600 | 188.48 | -3.05 | -1.59 | 201.5 | 201.5 | 186.86 | 8768 |
| 1729546140 | 191.53 | -0.86 | -0.45 | 190.58 | 193.94 | 190.55 | 13351 |
| 1729287000 | 192.39 | -5.77 | -2.91 | 192.28 | 192.39 | 190.57 | 1822 |
| 1729200540 | 198.16 | 4.16 | 2.14 | 194 | 198.16 | 191.71 | 263 |
| 1729114140 | 194 | 1.53 | 0.79 | 190.57 | 194 | 190.57 | 270 |
| 1729027740 | 192.47 | 3.42 | 1.81 | 189.8 | 193.23 | 189.8 | 5247 |
| 1728941340 | 189.05 | -0.94 | -0.49 | 189.99 | 189.99 | 188.1 | 577 |
| 1728682200 | 189.99 | 3.98 | 2.14 | 188.63 | 189.99 | 186.69 | 501 |
| 1728595740 | 186.01 | -2.19 | -1.16 | 188.29 | 188.29 | 186 | 908 |
| 1728509400 | 188.2 | 2.58 | 1.39 | 187.88 | 189 | 186.55 | 767 |
| 1728422940 | 185.62 | 1.84 | 1.00 | 183.82 | 185.64 | 183.82 | 210 |
| 1728336600 | 183.78 | 0.5 | 0.27 | 183.89 | 185.58 | 183.28 | 163 |
| 1728077400 | 183.28 | -0.46 | -0.25 | 183.78 | 184.32 | 183.28 | 187 |
| 1727991000 | 183.74 | -1.04 | -0.56 | 184.78 | 185.6 | 183.28 | 235 |
| 1727904540 | 184.78 | -1.8 | -0.96 | 186.58 | 186.58 | 184.78 | 1331 |
| 1727818200 | 186.58 | 0.28 | 0.15 | 186.3 | 186.79 | 185.06 | 423 |
| 1727731800 | 186.3 | -0.09 | -0.05 | 185.91 | 187.03 | 185.38 | 7278 |
| 1727472600 | 186.39 | -2.91 | -1.54 | 189.3 | 190.52 | 186.38 | 5999 |
| 1727386140 | 189.3 | 1.6 | 0.85 | 187.43 | 190.2 | 187.43 | 1840 |
| 1727299740 | 187.7 | 0.79 | 0.42 | 188.29 | 188.29 | 186.95 | 174 |
| 1727213400 | 186.91 | -0.54 | -0.29 | 189.33 | 189.33 | 185.72 | 234 |
| 1727127000 | 187.45 | 1.95 | 1.05 | 185.6 | 188.53 | 185.6 | 617 |
| 1726867800 | 185.5 | 3.45 | 1.90 | 183.88 | 185.51 | 182.61 | 644 |
| 1726781400 | 182.05 | 0.03 | 0.02 | 181.17 | 183 | 181.17 | 875 |
| 1726695000 | 182.02 | -0.76 | -0.42 | 183.13 | 183.13 | 180.71 | 1142 |
| 1726608600 | 182.78 | -2.52 | -1.36 | 185.31 | 185.31 | 182.22 | 180 |
| 1726522200 | 185.3 | 0.31 | 0.17 | 184.99 | 185.58 | 184.56 | 1590 |
| 1726263000 | 184.99 | 0.6 | 0.33 | 183.76 | 184.99 | 183.43 | 175 |
| 1726176540 | 184.39 | 1.09 | 0.59 | 184.99 | 185.46 | 184.14 | 505 |
| 1726090140 | 183.3 | -0.08 | -0.04 | 182.1 | 183.44 | 180.51 | 162 |
| 1726003740 | 183.38 | 4.27 | 2.38 | 176.8 | 183.55 | 176.8 | 2771 |
| 1725917400 | 179.11 | 2.31 | 1.31 | 184.98 | 184.98 | 176.81 | 182 |
| 1725658200 | 176.8 | -5.88 | -3.22 | 182.83 | 182.83 | 176.8 | 1919 |
| 1725571800 | 182.68 | -3.09 | -1.66 | 187.63 | 187.63 | 182.68 | 385 |
| 1725485400 | 185.77 | 1.57 | 0.85 | 182.54 | 186.93 | 182.54 | 1270 |
| 1725399000 | 184.2 | -6.98 | -3.65 | 187.35 | 187.4 | 183.8 | 1135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
