News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.26 | 7.88846854421 | 142.74 | 157.99 | 141.09 | 614121 | 143.28023811 | CS |
| 4 | 16.65 | 12.122315253 | 137.35 | 157.99 | 132.23 | 519123 | 137.72845237 | CS |
| 12 | 24.13 | 18.5801185801 | 129.87 | 157.99 | 128.71 | 576066 | 138.2986172 | CS |
| 26 | 26.43 | 20.7180371561 | 127.57 | 157.99 | 124.695 | 598517 | 137.23488805 | CS |
| 52 | 10.59 | 7.38442228575 | 143.41 | 161.015 | 118.41 | 524134 | 137.40821328 | CS |
| 156 | -29.78 | -16.2041571444 | 183.78 | 201.34 | 109.59 | 505382 | 141.32798579 | CS |
| 260 | 41.36 | 36.71875 | 112.64 | 201.34 | 41.73 | 615432 | 127.85421825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675300 | 143.72 | 0 | 0.00 | 143.72 | 143.72 | 143.72 | 0 |
| 1737588900 | 143.72 | -0.07 | -0.05 | 143.56 | 145.07 | 143.18 | 646312 |
| 1737502500 | 143.79 | 1.76 | 1.24 | 143.755 | 145.5 | 143.4 | 688140 |
| 1737156900 | 142.03 | 0.39 | 0.28 | 142.74 | 143.46 | 141.09 | 507912 |
| 1737070500 | 141.63999 | 0.73 | 0.52 | 140.79 | 141.86 | 140 | 410678 |
| 1736984100 | 140.91 | 1.61 | 1.16 | 142.08 | 143.93 | 139.97999 | 555596 |
| 1736897700 | 139.3 | 2.59 | 1.89 | 137.35 | 139.54 | 136.37 | 454238 |
| 1736811300 | 136.71 | 2.21 | 1.64 | 133.35 | 136.8 | 133.35 | 635580 |
| 1736552100 | 134.5 | -0.06 | -0.04 | 133.5 | 134.57 | 132.8 | 674370 |
| 1736379300 | 134.56 | 0.33 | 0.25 | 132.86 | 134.84 | 132.22999 | 492523 |
| 1736292900 | 134.22999 | -0.33 | -0.25 | 134.54 | 135 | 133.11 | 497378 |
| 1736206500 | 134.56 | 0.19 | 0.15 | 134.56 | 136.145 | 134.19 | 457252 |
| 1735947300 | 134.365 | 0.44 | 0.32 | 134.19999 | 135.38 | 132.975 | 353513 |
| 1735860900 | 133.93 | -1.52 | -1.12 | 136.52 | 137.19 | 133.36 | 1030189 |
| 1735688100 | 135.44999 | -0.14 | -0.10 | 136.43 | 137.31 | 135.04499 | 276955 |
| 1735601700 | 135.59 | -0.99 | -0.72 | 135.37 | 136.22999 | 133.38 | 294067 |
| 1735342500 | 136.58 | -0.81 | -0.59 | 137.35 | 137.81 | 134.8611 | 331258 |
| 1735256100 | 137.38999 | 0.55 | 0.40 | 136.22999 | 137.75 | 134.665 | 268704 |
| 1735077840 | 136.84 | 1.89 | 1.40 | 135.1 | 136.84 | 134.22 | 135721 |
| 1734996900 | 134.94999 | 0.23 | 0.17 | 133.83 | 135.07499 | 133.51 | 460206 |
| 1734737700 | 134.72 | 2 | 1.51 | 131.94 | 135.83 | 131.37 | 1794631 |
| 1734651300 | 132.72 | -0.82 | -0.61 | 133.69999 | 135.3999 | 131.255 | 875192 |
| 1734564900 | 133.54 | -2.42 | -1.78 | 136.84 | 137.585 | 133.54 | 847264 |
| 1734478500 | 135.96 | -1.02 | -0.74 | 136.38999 | 138.21 | 135.52 | 453185 |
| 1734392100 | 136.97999 | -1.77 | -1.28 | 138.24 | 139.53 | 136.03 | 586109 |
| 1734132900 | 138.75 | -2.33 | -1.65 | 140.81 | 141.43 | 137.33 | 461649 |
| 1734046500 | 141.08 | -3.66 | -2.53 | 142.31 | 143.1 | 139.35 | 587667 |
| 1733960100 | 144.74 | 0.49 | 0.34 | 145.61 | 146.0851 | 143.47999 | 592708 |
| 1733873700 | 144.25 | 1.49 | 1.04 | 142.87 | 146.61 | 140.76499 | 1044573 |
| 1733787300 | 142.76 | 0.76 | 0.54 | 142.5 | 145.11 | 142.01 | 364568 |
| 1733528100 | 142 | 0.28 | 0.20 | 142.82 | 142.82 | 141.24 | 221053 |
| 1733441700 | 141.72 | -1.31 | -0.92 | 143.4 | 143.655 | 140.835 | 298841 |
| 1733355300 | 143.03 | 0.78 | 0.55 | 141.54 | 143.33 | 140.56 | 395677 |
| 1733268900 | 142.25 | 0.19 | 0.13 | 142.16 | 142.9 | 140.54 | 643675 |
| 1733182500 | 142.06 | -1.33 | -0.93 | 143 | 143.2254 | 141.13999 | 364099 |
| 1732917840 | 143.38999 | 1.64 | 1.16 | 143.09 | 143.57 | 142.18 | 188266 |
| 1732750500 | 141.75 | -0.43 | -0.30 | 143.54 | 145.88 | 141.52 | 420984 |
| 1732664100 | 142.18 | -4.79 | -3.26 | 146.04 | 146.115 | 141.9 | 541356 |
| 1732577700 | 146.97 | 4.81 | 3.38 | 143.93 | 147.91999 | 142.19999 | 991695 |
| 1732318500 | 142.16 | 3.5 | 2.52 | 139.12 | 142.4 | 138.65 | 479405 |
| 1732232100 | 138.66 | 2.93 | 2.16 | 136.8 | 139.51 | 135.74 | 638511 |
| 1732145700 | 135.72999 | -0.6 | -0.44 | 136.19999 | 136.305 | 133.635 | 629426 |
| 1732059300 | 136.33 | -0.89 | -0.65 | 136.05 | 137.62 | 135.66999 | 343122 |
| 1731972900 | 137.22 | 1.22 | 0.90 | 135.97999 | 137.66 | 135.6 | 403089 |
| 1731713700 | 136 | 0.32 | 0.24 | 135.71 | 136.57 | 134.99 | 555034 |
| 1731627300 | 135.68 | -2.37 | -1.72 | 138.47999 | 138.895 | 135.38999 | 936252 |
| 1731540900 | 138.05 | 0.71 | 0.52 | 138.05 | 138.72 | 136.68 | 658721 |
| 1731454500 | 137.34 | -2.3 | -1.65 | 139.59 | 140.96 | 137.16999 | 450920 |
| 1731368100 | 139.63999 | -0.67 | -0.48 | 141.25 | 142.0033 | 139.38 | 387583 |
| 1731108900 | 140.31 | -0.93 | -0.66 | 140.87 | 142.11 | 140.02 | 402055 |
| 1731022500 | 141.24 | -2.39 | -1.66 | 142.31 | 142.83 | 140.16999 | 534994 |
| 1730936100 | 143.63 | 6.54 | 4.77 | 142.79 | 143.87 | 138.59 | 983882 |
| 1730849700 | 137.09 | 2.95 | 2.20 | 132.99 | 138.04 | 131.0697 | 783413 |
| 1730763300 | 134.13999 | 3.98 | 3.06 | 130.28 | 134.72 | 130.16 | 818273 |
| 1730500500 | 130.16 | 0.46 | 0.35 | 129.87 | 131.74 | 128.71 | 1355765 |
| 1730414100 | 129.69999 | -10.68 | -7.61 | 129.93 | 131.88 | 125.95 | 2531805 |
| 1730327700 | 140.38 | 2.38 | 1.72 | 137.55 | 141.19 | 137.55 | 634354 |
| 1730241300 | 138 | -2.27 | -1.62 | 139.05 | 139.15 | 137.13999 | 483657 |
| 1730154900 | 140.27 | 2.62 | 1.90 | 138.72 | 141.555 | 138.335 | 456524 |
| 1729895700 | 137.65 | -0.43 | -0.31 | 138.91999 | 139.58 | 137.41999 | 386338 |
| 1729809300 | 138.08 | 1.96 | 1.44 | 136.24 | 138.6 | 136.035 | 397280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
