News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.53 | 1.12898465171 | 135.52 | 141.18 | 135.52 | 548245 | 139.0765768 | CS |
| 4 | -5.46 | -3.8313100835 | 142.51 | 144.81 | 132.99 | 626151 | 139.54193696 | CS |
| 12 | -10.68 | -7.2294049956 | 147.73 | 161.745 | 132.99 | 587791 | 146.73794589 | CS |
| 26 | 7.27 | 5.60178764062 | 129.78 | 161.745 | 125.02 | 565916 | 140.73325885 | CS |
| 52 | 24.72 | 22.0065877326 | 112.33 | 161.745 | 104.78 | 680985 | 127.01780564 | CS |
| 156 | 20.33 | 17.4177518849 | 116.72 | 161.745 | 88.66 | 695622 | 114.86297874 | CS |
| 260 | 30.41 | 28.516504126 | 106.64 | 161.745 | 46.07 | 753008 | 103.37436153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 137.05 | -1.99 | -1.43 | 138.55 | 138.615 | 136.43 | 1757021 |
| 1738280100 | 139.04 | 0.77 | 0.56 | 139.21 | 140.03 | 138.19999 | 571536 |
| 1738193700 | 138.27 | -1.15 | -0.82 | 139.51 | 140.31 | 137.44 | 668568 |
| 1738107300 | 139.41999 | -1.47 | -1.04 | 140.75 | 141.18 | 138.71 | 505222 |
| 1738020900 | 140.88999 | 3.65 | 2.66 | 137.71 | 141.125 | 137.71 | 609172 |
| 1737761700 | 137.24 | -0.77 | -0.56 | 135.52 | 137.33 | 135.52 | 391050 |
| 1737675300 | 138.01 | 0 | 0.00 | 138.01 | 138.01 | 138.01 | 0 |
| 1737588900 | 138.01 | -2.12 | -1.51 | 141.1 | 141.11 | 137.88 | 763121 |
| 1737502500 | 140.13 | -0.53 | -0.38 | 141.58 | 142.43 | 138.175 | 814698 |
| 1737156900 | 140.66 | -2.25 | -1.57 | 143.66 | 144.115 | 140.5 | 607824 |
| 1737070500 | 142.91 | 1.67 | 1.18 | 140.99 | 143.34 | 140.99 | 434770 |
| 1736984100 | 141.24 | 1.75 | 1.25 | 143.09 | 143.9399 | 140.77 | 679850 |
| 1736897700 | 139.49 | 3.57 | 2.63 | 136.13 | 139.58 | 135.88999 | 614737 |
| 1736811300 | 135.91999 | 0.34 | 0.25 | 135.59 | 136.785 | 133.66999 | 582181 |
| 1736552100 | 135.58 | -6.13 | -4.33 | 138.68 | 139.205 | 132.99 | 1140229 |
| 1736379300 | 141.71 | -0.6 | -0.42 | 141.69 | 142.15 | 139.94999 | 693313 |
| 1736292900 | 142.31 | 0.56 | 0.40 | 142.26499 | 143.335 | 140.805 | 477865 |
| 1736206500 | 141.75 | -0.35 | -0.25 | 142.04499 | 144.81 | 141 | 587701 |
| 1735947300 | 142.1 | -0.38 | -0.27 | 142.915 | 143.31 | 140.975 | 456510 |
| 1735860900 | 142.47999 | -1.22 | -0.85 | 143.9 | 144.66999 | 142.26 | 533868 |
| 1735688100 | 143.69999 | 0.56 | 0.39 | 143.44 | 144.17679 | 143.04 | 329498 |
| 1735601700 | 143.13999 | -0.91 | -0.63 | 142.44999 | 143.705 | 141.475 | 424581 |
| 1735342500 | 144.05 | -1.26 | -0.87 | 144.63999 | 145.41999 | 143.1 | 382148 |
| 1735256100 | 145.31 | 0.04 | 0.03 | 145.07 | 145.65 | 143.97 | 315614 |
| 1735077840 | 145.27 | 2.37 | 1.66 | 142.96 | 145.27 | 142.72999 | 274313 |
| 1734996900 | 142.9 | -1.67 | -1.16 | 143.1 | 143.52 | 142.04 | 638575 |
| 1734737700 | 144.57 | 2.34 | 1.65 | 141.08 | 144.85 | 141.08 | 2757661 |
| 1734651300 | 142.22999 | -0.77 | -0.54 | 142.415 | 144.44 | 141.66999 | 664175 |
| 1734564900 | 143 | -4.8 | -3.25 | 146.72 | 148.1374 | 142.88 | 858284 |
| 1734478500 | 147.8 | -4.49 | -2.95 | 150.21 | 151.09 | 147.13999 | 746322 |
| 1734392100 | 152.29 | 0.07 | 0.05 | 152.965 | 153.99 | 152.06 | 949609 |
| 1734132900 | 152.22 | 0.06 | 0.04 | 152.54 | 153.54 | 151.6 | 447243 |
| 1734046500 | 152.16 | 0.48 | 0.32 | 152.55 | 153.38999 | 151.34 | 483416 |
| 1733960100 | 151.68 | 1.85 | 1.23 | 150.19 | 152 | 149.04 | 577714 |
| 1733873700 | 149.83 | -3.82 | -2.49 | 152.69999 | 152.69999 | 148.81 | 970581 |
| 1733787300 | 153.65 | -2.38 | -1.53 | 155.43 | 155.55 | 152.81 | 355955 |
| 1733528100 | 156.03 | -1.13 | -0.72 | 157.59 | 157.75 | 155.22999 | 324231 |
| 1733441700 | 157.16 | 0.86 | 0.55 | 157.27 | 158.02 | 156.38 | 522567 |
| 1733355300 | 156.3 | -0.19 | -0.12 | 156.08 | 156.87899 | 155 | 332308 |
| 1733268900 | 156.49 | -1.09 | -0.69 | 158.62 | 158.62 | 156.24 | 467685 |
| 1733182500 | 157.58 | -2.25 | -1.41 | 159.655 | 159.655 | 156.5552 | 539197 |
| 1732917840 | 159.83 | -0.33 | -0.21 | 160.47 | 160.76 | 159.025 | 351804 |
| 1732750500 | 160.16 | 0.55 | 0.34 | 160.15 | 161.745 | 159.9 | 456703 |
| 1732664100 | 159.61 | 0.19 | 0.12 | 159.225 | 159.81 | 158.59 | 459637 |
| 1732577700 | 159.41999 | 2.95 | 1.89 | 157.86 | 159.75 | 157.41 | 874327 |
| 1732318500 | 156.47 | 1.62 | 1.05 | 154.47999 | 156.87 | 154.44 | 380095 |
| 1732232100 | 154.85 | 3.23 | 2.13 | 152.52 | 155.25 | 151.77 | 470867 |
| 1732145700 | 151.62 | 1.04 | 0.69 | 151.46 | 151.99 | 150.19 | 396818 |
| 1732059300 | 150.58 | -1.55 | -1.02 | 150.26 | 150.75 | 148.905 | 311244 |
| 1731972900 | 152.13 | 0.35 | 0.23 | 151.6 | 152.85 | 150.82 | 417804 |
| 1731713700 | 151.78 | 2.23 | 1.49 | 150.72 | 151.94999 | 150.58 | 724281 |
| 1731627300 | 149.55 | -1.23 | -0.82 | 150.65 | 150.66999 | 148.74 | 631604 |
| 1731540900 | 150.78 | -0.4 | -0.26 | 149.16999 | 151.74 | 149.16999 | 371227 |
| 1731454500 | 151.18 | 0.01 | 0.01 | 150.69999 | 152.21 | 150.4 | 354796 |
| 1731368100 | 151.16999 | 2.48 | 1.67 | 149.625 | 152.3 | 149.53 | 407967 |
| 1731108900 | 148.69 | 1.57 | 1.07 | 147.95679 | 149.29 | 147.31 | 404079 |
| 1731022500 | 147.12 | -2.56 | -1.71 | 148.85 | 148.94999 | 146.44999 | 485292 |
| 1730936100 | 149.68 | 9.31 | 6.63 | 149.4 | 150.96 | 147.84 | 858512 |
| 1730849700 | 140.37 | 2.18 | 1.58 | 138.405 | 140.6 | 138.13 | 478790 |
| 1730763300 | 138.19 | -2.46 | -1.75 | 140.29 | 140.785 | 137.65 | 548070 |
| 1730500500 | 140.65 | -0.18 | -0.13 | 141.46 | 142.685 | 140.5 | 388231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
