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 | -7.98 | -5.54821664465 | 143.83 | 143.83 | 133.96 | 17946 | 136.45544933 | SP |
| 4 | -13.46 | -9.01480141986 | 149.31 | 149.31 | 133.96 | 13898 | 142.6370438 | SP |
| 12 | 3.63 | 2.74542429285 | 132.22 | 150.7247 | 128.2 | 9229 | 140.91682728 | SP |
| 26 | 15.27 | 12.6637916736 | 120.58 | 150.7247 | 117.43 | 7626 | 134.83335038 | SP |
| 52 | 18.93 | 16.1905576463 | 116.92 | 150.7247 | 108.6569 | 7395 | 127.41882522 | SP |
| 156 | 38.2685 | 39.2169622316 | 97.5815 | 150.7247 | 76.9 | 6243 | 106.9676233 | SP |
| 260 | 63.8299 | 88.6278969343 | 72.0201 | 150.7247 | 40.03 | 6386 | 95.37852049 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 135.35 | -0.06 | -0.04 | 135 | 135.35 | 134.4 | 14987 |
| 1734737700 | 135.41 | 0.34 | 0.25 | 134.29 | 137.22 | 133.96 | 11898 |
| 1734651300 | 135.07 | -0.51 | -0.38 | 136.75 | 137.1345 | 134.79 | 16569 |
| 1734564900 | 135.58 | -5.44 | -3.86 | 141.49 | 141.9 | 134.8137 | 29272 |
| 1734478500 | 141.0189 | -2.4 | -1.68 | 143.83 | 143.83 | 140.8176 | 17002 |
| 1734392100 | 143.4216 | 0.52 | 0.36 | 143.25 | 144.15 | 142.4036 | 4669 |
| 1734132900 | 142.9036 | -1.38 | -0.96 | 144.56 | 144.56 | 142.65 | 16587 |
| 1734046500 | 144.28559 | -1.31 | -0.90 | 145.3 | 145.8273 | 144.15 | 16034 |
| 1733960100 | 145.5914 | 1.09 | 0.76 | 146.13 | 146.6499 | 145.22999 | 20109 |
| 1733873700 | 144.5 | -0.1 | -0.07 | 145.16 | 145.72 | 144.22 | 13079 |
| 1733787300 | 144.6 | -0.91 | -0.63 | 145.94 | 146.15 | 144.57 | 9140 |
| 1733528100 | 145.51 | -0.52 | -0.36 | 146.68 | 146.68 | 144.55 | 21348 |
| 1733441700 | 146.03 | -2.38 | -1.60 | 148.47 | 148.47 | 146.0216 | 5863 |
| 1733355300 | 148.41 | 1.55 | 1.06 | 147.1 | 148.41 | 147.1 | 5449 |
| 1733268900 | 146.859 | -1.27 | -0.86 | 148.18 | 148.18 | 146.24 | 10890 |
| 1733182500 | 148.12549 | 0.61 | 0.41 | 147.78 | 148.3737 | 146.91 | 18795 |
| 1732917840 | 147.52 | 0.61 | 0.42 | 148 | 148.07 | 147.2646 | 1354 |
| 1732750500 | 146.91 | -0.78 | -0.53 | 148.76 | 149.19999 | 146.91 | 8628 |
| 1732664100 | 147.69 | -1.74 | -1.16 | 149.31 | 149.31 | 147.5 | 22390 |
| 1732577700 | 149.43 | 2.35 | 1.60 | 149.47 | 150.7247 | 149.3993 | 19029 |
| 1732318500 | 147.08 | 1.8 | 1.24 | 145.32 | 147.08 | 145.32 | 10215 |
| 1732232100 | 145.28 | 2.77 | 1.94 | 144.02 | 145.6 | 143.9366 | 10409 |
| 1732145700 | 142.51 | -0.54 | -0.38 | 143.12 | 143.12 | 141.6189 | 3709 |
| 1732059300 | 143.05 | 0.22 | 0.15 | 141.06 | 143.29 | 140.7501 | 7756 |
| 1731972900 | 142.83 | 0.12 | 0.08 | 143.22999 | 143.38 | 142.445 | 7955 |
| 1731713700 | 142.71 | -1.47 | -1.02 | 144.18 | 144.18 | 142.34 | 6377 |
| 1731627300 | 144.18 | -1.66 | -1.14 | 146.68 | 146.69 | 144.05 | 16698 |
| 1731540900 | 145.84 | 0.01 | 0.01 | 146.68 | 147.62 | 145.56 | 12574 |
| 1731454500 | 145.83 | -2.34 | -1.58 | 147.79 | 148 | 145.83 | 10570 |
| 1731368100 | 148.16999 | 2.19 | 1.50 | 147.52 | 148.7275 | 147.4 | 7145 |
| 1731108900 | 145.97999 | 1.67 | 1.16 | 144.07 | 146.43719 | 144.07 | 6869 |
| 1731022500 | 144.31 | -0.49 | -0.34 | 144.91999 | 145.3739 | 143.7628 | 13797 |
| 1730936100 | 144.8 | 9.23 | 6.81 | 140.4 | 144.8 | 140.4 | 15180 |
| 1730849700 | 135.5714 | 3.43 | 2.60 | 131.97999 | 135.5714 | 131.97999 | 2245 |
| 1730763300 | 132.13999 | 0.9 | 0.69 | 131.22 | 132.666 | 130.6959 | 13711 |
| 1730500500 | 131.24 | 0.88 | 0.67 | 131.24 | 132.01 | 130.96539 | 3939 |
| 1730414100 | 130.3638 | -1.51 | -1.15 | 131.52 | 131.61 | 130.3638 | 1945 |
| 1730327700 | 131.87799 | 0.31 | 0.23 | 131.26 | 133.52109 | 131.26 | 5221 |
| 1730241300 | 131.57 | -1.33 | -1.00 | 132.57 | 132.57 | 131.36 | 8489 |
| 1730154900 | 132.8992 | 1.8 | 1.37 | 132.34 | 133.51 | 132.34 | 3675 |
| 1729895700 | 131.10409 | -0.13 | -0.10 | 132.04 | 132.04 | 131.07 | 13616 |
| 1729809300 | 131.22999 | 0.29 | 0.22 | 131.57 | 131.57 | 130.8125 | 3404 |
| 1729722900 | 130.9364 | -0.5 | -0.38 | 130.91 | 131.44 | 130.19999 | 3221 |
| 1729636500 | 131.44 | -0.73 | -0.56 | 131.83 | 131.9899 | 131.29499 | 12444 |
| 1729550100 | 132.1745 | -1.31 | -0.98 | 133.22 | 133.725 | 132.1745 | 6219 |
| 1729290900 | 133.47999 | -0.63 | -0.47 | 134.83 | 134.83 | 133.47999 | 1725 |
| 1729204500 | 134.11 | -0.92 | -0.68 | 135.02 | 135.02 | 133.8273 | 8047 |
| 1729118100 | 135.03 | 2.62 | 1.98 | 132.97 | 135.1934 | 132.97 | 5939 |
| 1729031700 | 132.4121 | -0.56 | -0.42 | 132.69999 | 133.63999 | 132.4121 | 5667 |
| 1728945300 | 132.97659 | 1.05 | 0.79 | 132.02 | 132.97659 | 131.83009 | 4191 |
| 1728686100 | 131.93 | 2.76 | 2.14 | 129.05 | 131.93 | 129.05 | 2611 |
| 1728599700 | 129.16999 | -1.38 | -1.06 | 130.25 | 130.25 | 128.19999 | 2638 |
| 1728513300 | 130.5535 | 0.52 | 0.40 | 130.47999 | 131.36 | 130.34 | 2026 |
| 1728426900 | 130.03389 | -0.32 | -0.24 | 130.51 | 130.5374 | 129.9121 | 1961 |
| 1728340500 | 130.35 | -0.02 | -0.02 | 130.51 | 130.51 | 129.12039 | 3055 |
| 1728081300 | 130.3743 | 1.83 | 1.43 | 130.5 | 130.5 | 129.4801 | 4006 |
| 1727994900 | 128.54 | -1.71 | -1.31 | 129.69999 | 129.69999 | 128.25 | 4418 |
| 1727908500 | 130.2468 | -0.52 | -0.40 | 130.37 | 131.02 | 129.90029 | 1880 |
| 1727822100 | 130.77 | -1.53 | -1.16 | 132.22 | 132.22 | 129.88 | 4856 |
| 1727735700 | 132.3 | 0.96 | 0.73 | 131.33 | 132.3 | 131.33 | 3240 |
| 1727476500 | 131.34 | 0.8 | 0.61 | 131.56 | 132.6721 | 131.25 | 2792 |
| 1727390100 | 130.5411 | 1.24 | 0.96 | 131.41999 | 131.41999 | 130.5411 | 2829 |
| 1727303700 | 129.30449 | -1.37 | -1.05 | 130.86 | 130.86 | 129.30449 | 2788 |
| 1727217300 | 130.6792 | 0.2 | 0.15 | 131.13999 | 131.13999 | 130.56 | 1935 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
