News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.1795 | -1.51396221173 | 143.96 | 144.6 | 141.933 | 10501 | 143.00113614 | SP |
| 4 | 2.1305 | 1.52559971357 | 139.65 | 144.6 | 136.165 | 8245 | 141.73768884 | SP |
| 12 | 2.9205 | 2.10319746507 | 138.86 | 144.6 | 130 | 9072 | 136.97993719 | SP |
| 26 | 6.9205 | 5.1316179742 | 134.86 | 144.6 | 130 | 7942 | 136.62428382 | SP |
| 52 | 17.8805 | 14.4313962873 | 123.9 | 144.6 | 121.46 | 6677 | 133.23029003 | SP |
| 156 | 31.2305 | 28.250113071 | 110.55 | 144.6 | 85.5 | 6677 | 116.37213927 | SP |
| 260 | 59.1205 | 71.5225018147 | 82.66 | 144.6 | 56.56 | 5504 | 110.24426955 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740699000 | 141.78049 | -1.17 | -0.82 | 142.91999 | 143.09 | 141.71199 | 8016 |
| 1740612600 | 142.95339 | -0.09 | -0.06 | 143.41 | 143.88 | 142.69999 | 7580 |
| 1740526200 | 143.04 | 0.85 | 0.60 | 143.51 | 143.51499 | 142.4942 | 11114 |
| 1740439800 | 142.1894 | -0.43 | -0.30 | 144.6 | 144.6 | 142.1894 | 10278 |
| 1740180600 | 142.6182 | -1.34 | -0.93 | 144.04 | 144.04 | 142.3494 | 10666 |
| 1740094200 | 143.9616 | 0.27 | 0.19 | 143.96 | 144 | 143.207 | 12866 |
| 1740007800 | 143.6912 | -0.64 | -0.45 | 143.41 | 143.6912 | 143.235 | 11770 |
| 1739921400 | 144.3354 | 1.05 | 0.73 | 144.02 | 144.41999 | 143.865 | 10602 |
| 1739575800 | 143.28899 | 0.49 | 0.34 | 143.59 | 143.69999 | 142.99 | 6879 |
| 1739489400 | 142.80359 | 1.39 | 0.98 | 142.72 | 142.88999 | 141.84 | 7937 |
| 1739403000 | 141.41489 | 0.52 | 0.37 | 140.32 | 141.63999 | 140.25 | 5569 |
| 1739316600 | 140.88999 | 0.72 | 0.51 | 140.01 | 141.07 | 140.01 | 12918 |
| 1739230200 | 140.1725 | 0.83 | 0.60 | 140.09 | 140.2886 | 139.88 | 2901 |
| 1738971000 | 139.3432 | -0.94 | -0.67 | 140.86 | 140.86 | 139.34 | 3865 |
| 1738884600 | 140.2836 | 0.47 | 0.34 | 140.38999 | 140.53 | 139.8496 | 6721 |
| 1738798200 | 139.81 | 1.15 | 0.83 | 139.28 | 139.81 | 138.8879 | 3908 |
| 1738711800 | 138.65629 | 0.93 | 0.67 | 137.93 | 138.8 | 137.93 | 6513 |
| 1738625400 | 137.72999 | -1.02 | -0.73 | 136.57 | 138.12 | 136.165 | 10055 |
| 1738366200 | 138.7493 | -1.29 | -0.92 | 139.97 | 140.28 | 138.7493 | 3884 |
| 1738279800 | 140.0428 | 1.42 | 1.02 | 139.65 | 140.57 | 139 | 8963 |
| 1738193400 | 138.6239 | 0.04 | 0.03 | 138.66999 | 139.0395 | 138.46 | 6673 |
| 1738107000 | 138.58 | 0.24 | 0.17 | 138.65 | 138.69 | 138.19 | 7861 |
| 1738020600 | 138.3394 | 0.07 | 0.05 | 137.61 | 138.4325 | 137.61 | 8777 |
| 1737761400 | 138.27 | 1.48 | 1.08 | 138.22 | 138.635 | 138.05 | 5648 |
| 1737675000 | 136.79 | 0 | 0.00 | 136.79 | 136.79 | 136.79 | 0 |
| 1737588600 | 136.79 | -0.35 | -0.25 | 137.47 | 137.47 | 136.79 | 8121 |
| 1737502200 | 137.1353 | 1.86 | 1.37 | 136.5299 | 137.13999 | 136.5299 | 39192 |
| 1737156600 | 135.28 | 1.02 | 0.76 | 134.96 | 135.47999 | 134.96 | 5283 |
| 1737070200 | 134.2569 | 0.27 | 0.20 | 134.46 | 134.46 | 133.66999 | 7726 |
| 1736983800 | 133.989 | 2.05 | 1.55 | 133.76 | 134.15 | 133.57 | 38977 |
| 1736897400 | 131.93799 | 0.66 | 0.50 | 131.93 | 131.97999 | 131.15 | 6857 |
| 1736811000 | 131.28 | 0.59 | 0.45 | 130 | 131.28 | 130 | 3083 |
| 1736551800 | 130.6922 | -1.99 | -1.50 | 131.78 | 131.78 | 130.53 | 12081 |
| 1736379000 | 132.6784 | -0.06 | -0.05 | 131.97 | 132.6788 | 131.97 | 7029 |
| 1736292600 | 132.74 | -0.41 | -0.30 | 133.725 | 133.725 | 132.26 | 9258 |
| 1736206200 | 133.1458 | 0.35 | 0.26 | 133.54 | 134 | 133.10499 | 9154 |
| 1735947000 | 132.8 | 0.78 | 0.59 | 132.49 | 132.8 | 132.13999 | 2869 |
| 1735860600 | 132.02 | -0.01 | -0.01 | 132.72 | 132.93 | 131.577 | 9660 |
| 1735687800 | 132.03 | -0.26 | -0.20 | 132.76 | 132.97999 | 131.8501 | 10287 |
| 1735601400 | 132.29329 | -0.96 | -0.72 | 134.71 | 134.71 | 131.8821 | 5437 |
| 1735342200 | 133.2503 | -0.78 | -0.58 | 133.43 | 133.43 | 132.78 | 3451 |
| 1735255800 | 134.0308 | 0.63 | 0.47 | 134.85 | 134.85 | 133.88 | 5790 |
| 1735077840 | 133.4013 | 0.83 | 0.63 | 132.88999 | 133.6 | 132.74 | 7282 |
| 1734996600 | 132.5686 | -0.78 | -0.58 | 132.09 | 132.5686 | 131.21 | 35111 |
| 1734737400 | 133.344 | 0.7 | 0.53 | 132.35 | 134.29 | 132.31 | 9961 |
| 1734651000 | 132.6459 | -0.18 | -0.13 | 133.72 | 134.02 | 132.6459 | 5240 |
| 1734564600 | 132.8246 | -3.69 | -2.70 | 136.3 | 136.44999 | 132.8246 | 3456 |
| 1734478200 | 136.51 | -0.36 | -0.26 | 137.11 | 137.11 | 136.19 | 9309 |
| 1734391800 | 136.868 | -0.44 | -0.32 | 137.56 | 137.56 | 136.86 | 4077 |
| 1734132600 | 137.31 | 0.01 | 0.01 | 137.12 | 137.31 | 137.12 | 2882 |
| 1734046200 | 137.3 | -0.92 | -0.67 | 137.978 | 137.978 | 137.3 | 10641 |
| 1733959800 | 138.2219 | 0.5 | 0.36 | 138.27 | 138.4 | 137.74 | 5561 |
| 1733873400 | 137.7217 | -0.72 | -0.52 | 137.96 | 138.09 | 137.7217 | 4439 |
| 1733787000 | 138.4412 | -0.14 | -0.10 | 139.16999 | 139.43 | 138.4412 | 5737 |
| 1733527800 | 138.5768 | -0.13 | -0.09 | 138.97999 | 139.44 | 138.4867 | 2764 |
| 1733441400 | 138.7056 | 0.49 | 0.35 | 138.86 | 139.1799 | 138.6969 | 5377 |
| 1733355000 | 138.2199 | -0.02 | -0.01 | 138.24 | 138.33 | 137.81 | 8172 |
| 1733268600 | 138.2404 | 0.18 | 0.13 | 138.16 | 138.46 | 138.0932 | 4186 |
| 1733182200 | 138.06 | 0.08 | 0.06 | 139.09 | 139.09 | 137.44999 | 6173 |
| 1732917840 | 137.981 | 1.07 | 0.78 | 137.25 | 138.19999 | 137.25 | 2732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
