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 | 14.01 | 10.1162538811 | 138.49 | 153.07 | 137.64 | 2444742 | 145.60213658 | CS |
| 4 | 12.04 | 8.57183539798 | 140.46 | 153.07 | 131.55 | 2371353 | 142.33587702 | CS |
| 12 | 13.84 | 9.98124909851 | 138.66 | 153.35 | 128.225 | 2411040 | 141.81979387 | CS |
| 26 | 16.04 | 11.7543602521 | 136.46 | 153.35 | 128.225 | 2314684 | 141.27105946 | CS |
| 52 | 50.01 | 48.7950043907 | 102.49 | 153.35 | 88.23 | 2489985 | 129.89641804 | CS |
| 156 | -1.65 | -1.07038598767 | 154.15 | 174.65 | 83.93 | 2742668 | 121.52886477 | CS |
| 260 | 59.17 | 63.3986928105 | 93.33 | 177.95 | 38 | 2979399 | 110.32957498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 153.05 | 7.62 | 5.24 | 148.5 | 153.07 | 148.11 | 3456652 |
| 1726699200 | 145.43 | 0.35 | 0.24 | 145.41 | 148.5 | 143.85499 | 2165904 |
| 1726612800 | 145.08 | 4.13 | 2.93 | 140.93 | 146.6 | 140.93 | 2166063 |
| 1726526400 | 140.94999 | 1.98 | 1.42 | 138.9 | 141.8 | 138.9 | 2612769 |
| 1726267200 | 138.97 | 1.43 | 1.04 | 138.49 | 140.65 | 137.63999 | 1822324 |
| 1726180800 | 137.54 | 1.08 | 0.79 | 136.74 | 138.07 | 134.72999 | 1945918 |
| 1726094400 | 136.46 | -1.53 | -1.11 | 136.75 | 136.8 | 132.61 | 2864167 |
| 1726008000 | 137.99 | -4.61 | -3.23 | 140.26 | 140.625 | 131.55 | 7077818 |
| 1725921600 | 142.6 | 3.6 | 2.59 | 141 | 143.53 | 139.945 | 1998422 |
| 1725662400 | 139 | -3.09 | -2.17 | 142.1 | 145.08 | 138.13999 | 2381654 |
| 1725576000 | 142.09 | -1.68 | -1.17 | 144.79 | 145.3699 | 140.915 | 2261434 |
| 1725489600 | 143.77 | -1.83 | -1.26 | 146.32 | 147.16999 | 142.845 | 1996112 |
| 1725403200 | 145.6 | -1.33 | -0.91 | 145.47 | 147.27 | 144.925 | 1530883 |
| 1725057600 | 146.93 | 1.56 | 1.07 | 145.68 | 147.22 | 144.85 | 1983498 |
| 1724971200 | 145.37 | 1.22 | 0.85 | 145.66 | 145.66 | 142.76499 | 1257398 |
| 1724884800 | 144.15 | 1.77 | 1.24 | 142.07 | 144.53 | 142.07 | 1769390 |
| 1724798400 | 142.38 | -0.14 | -0.10 | 142.71 | 143.43 | 141.86 | 1055896 |
| 1724712000 | 142.52 | -0.02 | -0.01 | 143.44 | 144.005 | 141.63 | 1823837 |
| 1724452800 | 142.54 | 3.06 | 2.19 | 140.46 | 143.68 | 139.52 | 2885576 |
| 1724366400 | 139.47999 | -0.3 | -0.21 | 139.56 | 140.63 | 139.06 | 2339332 |
| 1724280000 | 139.78 | -1.73 | -1.22 | 141.8 | 142.31 | 139.19 | 1386513 |
| 1724193600 | 141.51 | -1.42 | -0.99 | 142.5 | 142.97999 | 140.91999 | 1326154 |
| 1724107200 | 142.93 | 3.37 | 2.41 | 139.74 | 143 | 139.44999 | 1339623 |
| 1723848000 | 139.56 | 2.45 | 1.79 | 137.06 | 139.81 | 136.58 | 1883576 |
| 1723761600 | 137.11 | 1.16 | 0.85 | 137.5 | 141.16999 | 136.07 | 2374364 |
| 1723675200 | 135.94999 | 1.95 | 1.46 | 134.69999 | 136.4 | 134.04 | 1699316 |
| 1723588800 | 134 | 1.88 | 1.42 | 133 | 134.27 | 131.78 | 1673911 |
| 1723502400 | 132.12 | -2.69 | -2.00 | 134.26 | 135.165 | 131.88 | 1797087 |
| 1723243200 | 134.81 | 0.44 | 0.33 | 134.6 | 135.055 | 133.28 | 1325930 |
| 1723156800 | 134.37 | 2.08 | 1.57 | 133.59 | 135.19 | 133.21 | 1742423 |
| 1723070400 | 132.29 | -1.4 | -1.05 | 135.69999 | 137.22999 | 132.1 | 2101004 |
| 1722984000 | 133.69 | 2.27 | 1.73 | 131.37 | 134.815 | 130.78 | 3070132 |
| 1722897600 | 131.41999 | -4.7 | -3.45 | 131.94 | 133.31 | 128.225 | 3559996 |
| 1722638400 | 136.12 | -7.77 | -5.40 | 141.49 | 141.49 | 135.8 | 3544919 |
| 1722552000 | 143.88999 | -7.51 | -4.96 | 151.72999 | 152.63999 | 142.34 | 3246731 |
| 1722465600 | 151.4 | -0.85 | -0.56 | 151.96 | 152.87 | 150.97 | 2026791 |
| 1722379200 | 152.25 | 3.19 | 2.14 | 150.74 | 152.65 | 149.32 | 2386965 |
| 1722292800 | 149.06 | -0.3 | -0.20 | 149.52 | 149.86 | 147.38 | 1778517 |
| 1722033600 | 149.36 | 1.27 | 0.86 | 149.28 | 150.1 | 148.41 | 1794849 |
| 1721947200 | 148.09 | 1.68 | 1.15 | 146.16999 | 150.05 | 145.49 | 2666045 |
| 1721860800 | 146.41 | 0.91 | 0.63 | 143.66999 | 148.93 | 140.5 | 4568420 |
| 1721774400 | 145.5 | 0.39 | 0.27 | 145.26 | 147.46 | 144.84 | 3684573 |
| 1721688000 | 145.11 | -2.16 | -1.47 | 146.21 | 147.32 | 144.5 | 3257189 |
| 1721428800 | 147.27 | -1.45 | -0.97 | 148.91999 | 149.12 | 146.3 | 2564703 |
| 1721342400 | 148.72 | -0.75 | -0.50 | 151.77 | 153.35 | 147.69 | 3937011 |
| 1721256000 | 149.47 | -0.09 | -0.06 | 148.87 | 151.34 | 147.44 | 2931210 |
| 1721169600 | 149.56 | 4.95 | 3.42 | 144.63999 | 149.59 | 144.19 | 3796876 |
| 1721083200 | 144.61 | 6.2 | 4.48 | 140.82 | 144.63999 | 140.21 | 3017895 |
| 1720824000 | 138.41 | -0.58 | -0.42 | 139.12 | 139.47 | 137.49799 | 1680176 |
| 1720737600 | 138.99 | 2.38 | 1.74 | 136.69999 | 139.07 | 136.56 | 1803757 |
| 1720651200 | 136.61 | -0.38 | -0.28 | 136.19 | 137 | 135.41 | 1665944 |
| 1720564800 | 136.99 | 1.18 | 0.87 | 135.81 | 138.93 | 135.36 | 2576670 |
| 1720478400 | 135.81 | -0.19 | -0.14 | 137.22 | 138.06 | 135.5 | 2295866 |
| 1720219200 | 136 | -2.42 | -1.75 | 138.38 | 138.735 | 135.88 | 2622569 |
| 1720040640 | 138.41999 | -2.06 | -1.47 | 140.27 | 140.66999 | 138 | 1805382 |
| 1719960000 | 140.47999 | 0.78 | 0.56 | 139.63999 | 140.52 | 138.725 | 2019979 |
| 1719873600 | 139.69999 | 5.67 | 4.23 | 138.66 | 141.8 | 138.44999 | 3081173 |
| 1719614400 | 134.03 | 0 | 0.00 | 134.03 | 134.03 | 134.03 | 0 |
| 1719528000 | 134.03 | -2.74 | -2.00 | 136.03 | 136.24 | 132.9236 | 3535145 |
| 1719441600 | 136.77 | 1.91 | 1.42 | 133.71 | 136.94 | 133.08 | 2834061 |
| 1719355200 | 134.86 | -2.82 | -2.05 | 137.15 | 137.65 | 134.76 | 1742986 |
| 1719268800 | 137.68 | 0.91 | 0.67 | 137.04 | 139.11 | 135.63 | 1749016 |
| 1719009600 | 136.77 | -1.36 | -0.98 | 137 | 137.77 | 135.21 | 3161808 |
| 1718923200 | 138.13 | 0.79 | 0.58 | 137.82 | 138.15 | 135.84 | 1811765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
