News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7263 | -1.28263615425 | 134.59 | 135.34 | 132.41 | 21800 | 133.93310382 | SP |
| 4 | 1.7237 | 1.31439682782 | 131.14 | 136.39 | 130.04 | 21757 | 134.21515748 | SP |
| 12 | 12.4037 | 10.296945044 | 120.46 | 136.39 | 119.56 | 30657 | 129.79358321 | SP |
| 26 | 14.0837 | 11.8569624516 | 118.78 | 136.39 | 113.55 | 24782 | 126.40512065 | SP |
| 52 | 34.6437 | 35.2715332926 | 98.22 | 136.39 | 97.22 | 31016 | 117.21063763 | SP |
| 156 | 11.2837 | 9.28088501398 | 121.58 | 136.39 | 84.5605 | 40742 | 103.71888601 | SP |
| 260 | 61.9237 | 87.2902452777 | 70.94 | 136.39 | 50.013 | 47707 | 95.22410199 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 132.86 | -0.08 | -0.06 | 133.82 | 134.09 | 132.71 | 17623 |
| 1730414100 | 132.94 | -1.62 | -1.20 | 133.86 | 134.29499 | 132.94 | 32677 |
| 1730327700 | 134.555 | -0.44 | -0.32 | 134.38999 | 135.34 | 134.22 | 19021 |
| 1730241300 | 134.99 | 0.29 | 0.22 | 133.97 | 134.99 | 133.97 | 28976 |
| 1730154900 | 134.69999 | 1.06 | 0.79 | 134.59 | 134.78308 | 134.33 | 11784 |
| 1729895700 | 133.63999 | -1.08 | -0.80 | 135.15 | 135.15 | 132.7854 | 41020 |
| 1729809300 | 134.72 | 0.56 | 0.42 | 134.66 | 134.72 | 133.9 | 10606 |
| 1729722900 | 134.16 | -1.04 | -0.77 | 134.28 | 134.94999 | 133.77099 | 11193 |
| 1729636500 | 135.19999 | -0.12 | -0.09 | 134.63 | 135.2465 | 134.434 | 24329 |
| 1729550100 | 135.32 | -0.85 | -0.62 | 135.61 | 136.0127 | 134.83 | 10490 |
| 1729290900 | 136.16999 | 0.78 | 0.58 | 135.61 | 136.16999 | 135.4 | 10457 |
| 1729204500 | 135.38999 | -0.59 | -0.43 | 136.16999 | 136.38999 | 135.33 | 41675 |
| 1729118100 | 135.97999 | 1.52 | 1.13 | 134.97 | 135.97999 | 134.665 | 33491 |
| 1729031700 | 134.46 | -0.78 | -0.58 | 135.36 | 135.63999 | 134.46 | 8880 |
| 1728945300 | 135.24 | 0.49 | 0.36 | 134.69 | 135.44 | 134.38999 | 45907 |
| 1728686100 | 134.75 | 2 | 1.51 | 133.15 | 134.75 | 133.1052 | 14036 |
| 1728599700 | 132.75 | -0.61 | -0.46 | 133.13999 | 133.13999 | 132.356 | 15020 |
| 1728513300 | 133.36 | 1.1 | 0.83 | 132.36 | 133.38999 | 132.36 | 13985 |
| 1728426900 | 132.26 | 1.47 | 1.12 | 131.29 | 132.4099 | 131.29 | 21678 |
| 1728340500 | 130.79 | -1.43 | -1.08 | 131.13999 | 131.72999 | 130.04 | 29882 |
| 1728081300 | 132.22 | 1.62 | 1.24 | 131.82 | 132.22 | 130.6257 | 44238 |
| 1727994900 | 130.6 | -0.03 | -0.02 | 130.4 | 130.79 | 130.0001 | 36461 |
| 1727908500 | 130.63 | 0.5 | 0.38 | 129.96 | 130.94999 | 129.44 | 79473 |
| 1727822100 | 130.13 | -1.31 | -1.00 | 131.1 | 131.1 | 129.47999 | 72178 |
| 1727735700 | 131.44 | 0.42 | 0.32 | 130.68 | 131.44 | 129.7935 | 29589 |
| 1727476500 | 131.02 | -0.43 | -0.33 | 131.38 | 131.5144 | 130.58 | 479792 |
| 1727390100 | 131.44999 | 0.75 | 0.57 | 131.76 | 131.86 | 129.73599 | 15303 |
| 1727303700 | 130.69999 | -0.13 | -0.10 | 131.04 | 131.56979 | 130.285 | 15043 |
| 1727217300 | 130.83 | 0.31 | 0.24 | 130.62 | 130.96 | 130.08 | 11622 |
| 1727130900 | 130.52 | 0.52 | 0.40 | 130.31 | 130.66 | 130.1301 | 8308 |
| 1726871700 | 130 | 0.7 | 0.54 | 128.78 | 130 | 128.78 | 25890 |
| 1726785300 | 129.3 | 1.79 | 1.40 | 129.44 | 129.58904 | 128.63 | 10152 |
| 1726698900 | 127.51 | 0.02 | 0.02 | 127.74 | 128.57 | 127.02 | 19639 |
| 1726612500 | 127.49 | -0.26 | -0.20 | 127.85 | 128.31 | 127.0435 | 16293 |
| 1726526100 | 127.75 | 0.99 | 0.78 | 126.86 | 127.75 | 126.695 | 32627 |
| 1726266900 | 126.76 | 1.25 | 1.00 | 126.02 | 127.07 | 126.02 | 8931 |
| 1726180500 | 125.51 | 1.4 | 1.13 | 124.32 | 125.5964 | 124.18 | 10168 |
| 1726094100 | 124.11 | 0.74 | 0.60 | 123.21 | 124.38 | 121.06 | 12027 |
| 1726007700 | 123.37 | 0.87 | 0.71 | 123.06 | 123.37 | 121.85 | 9484 |
| 1725921300 | 122.5 | 1.13 | 0.93 | 122.01 | 123.2 | 122.01 | 8996 |
| 1725662100 | 121.37 | -1.5 | -1.22 | 122.88 | 122.89 | 120.9402 | 11401 |
| 1725575700 | 122.87 | -0.91 | -0.74 | 123.7 | 123.7 | 122.34 | 18326 |
| 1725489300 | 123.78 | 0.21 | 0.17 | 123.1 | 124.15 | 123.1 | 11446 |
| 1725402900 | 123.57 | -3.74 | -2.94 | 126.37 | 126.535 | 123.2 | 116635 |
| 1725057300 | 127.31 | 1.21 | 0.96 | 126.79 | 127.31 | 125.665 | 8559 |
| 1724970900 | 126.1 | 0.28 | 0.22 | 125.84 | 127.1 | 125.72 | 12247 |
| 1724884500 | 125.82 | -0.22 | -0.17 | 125.98 | 126.205 | 123.45 | 11969 |
| 1724798100 | 126.04 | 0.32 | 0.25 | 125.04 | 126.59 | 125.04 | 11958 |
| 1724711700 | 125.72 | -0.6 | -0.47 | 126.24 | 126.93 | 125.63 | 45472 |
| 1724452500 | 126.32 | 0.91 | 0.73 | 126.05 | 126.59 | 125.53 | 8571 |
| 1724366100 | 125.41 | -0.63 | -0.50 | 126.25 | 126.25 | 124.96 | 14021 |
| 1724279700 | 126.04 | 1.39 | 1.12 | 125.41 | 126.04 | 125.12 | 12972 |
| 1724193300 | 124.65 | -0.7 | -0.56 | 125.03 | 125.2352 | 124.5554 | 11505 |
| 1724106900 | 125.35 | 1.46 | 1.18 | 124.07 | 125.35 | 124.07 | 30027 |
| 1723847700 | 123.89 | -0.67 | -0.54 | 123.89 | 124.19 | 123.67 | 11819 |
| 1723761300 | 124.56 | 2.64 | 2.17 | 123.62 | 124.56 | 123.58 | 44800 |
| 1723674900 | 121.92 | 0.31 | 0.25 | 122.16 | 122.485 | 121.58 | 11306 |
| 1723588500 | 121.61 | 1.61 | 1.34 | 120.73 | 121.68 | 120.5395 | 18490 |
| 1723502100 | 120 | -0.54 | -0.45 | 120.46 | 120.46 | 119.56 | 20999 |
| 1723242900 | 120.54 | 0.94 | 0.79 | 119.42 | 120.54 | 119.42 | 7671 |
| 1723156500 | 119.6 | 3.41 | 2.93 | 117.7 | 119.77 | 117.6452 | 13981 |
| 1723070100 | 116.19 | -1.2 | -1.02 | 118.69 | 119.265 | 116.19 | 27294 |
| 1722983700 | 117.39 | 1.88 | 1.63 | 116.42 | 118.865 | 116.06 | 39525 |
| 1722897300 | 115.51 | -2.73 | -2.31 | 113.55 | 116.48 | 113.3 | 29194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
