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 | 8.8 | 6.91226140916 | 127.31 | 138.88 | 124.47 | 1055209 | 132.24769198 | CS |
| 4 | 0.36 | 0.265193370166 | 135.75 | 139.66 | 123.735 | 1240322 | 133.31828885 | CS |
| 12 | 10.32 | 8.20414977343 | 125.79 | 147.61 | 122.34 | 1262013 | 133.77714762 | CS |
| 26 | 15.61 | 12.9543568465 | 120.5 | 147.61 | 119.31 | 1247828 | 128.92605399 | CS |
| 52 | 46.99 | 52.7266606822 | 89.12 | 147.61 | 79.04 | 1830310 | 110.98986788 | CS |
| 156 | 16.72 | 14.0045229919 | 119.39 | 147.61 | 79.04 | 1944847 | 108.09637754 | CS |
| 260 | 52.37 | 62.5388106043 | 83.74 | 147.61 | 23.25 | 2335904 | 88.76896312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 136.11 | -1.47 | -1.07 | 138.16 | 139.88 | 135.69 | 1170311 |
| 1726612800 | 137.58 | 3.67 | 2.74 | 134.53 | 138.88 | 134.3 | 1151808 |
| 1726526400 | 133.91 | 2.58 | 1.96 | 131.55 | 134.32 | 131.31 | 1109511 |
| 1726267200 | 131.33 | 2.07 | 1.60 | 129.85 | 132.29 | 129.85 | 924297 |
| 1726180800 | 129.26 | 0.58 | 0.45 | 128.68 | 129.56 | 126.19 | 788005 |
| 1726094400 | 128.68 | -1.66 | -1.27 | 127.31 | 128.93 | 124.47 | 1334142 |
| 1726008000 | 130.34 | -2.99 | -2.24 | 132.66 | 132.66 | 123.735 | 2619452 |
| 1725921600 | 133.33 | 4.65 | 3.61 | 129.57 | 134.84 | 129.57 | 1066017 |
| 1725662400 | 128.68 | -3.7 | -2.79 | 132.44999 | 135.05 | 128.36 | 1008259 |
| 1725576000 | 132.38 | -2.7 | -2.00 | 136.31 | 136.66999 | 131.11 | 1379753 |
| 1725489600 | 135.08 | -3.04 | -2.20 | 138.85 | 139.56 | 134.75 | 1094328 |
| 1725403200 | 138.12 | -0.59 | -0.43 | 137.74 | 139.66 | 136.86 | 1329266 |
| 1725057600 | 138.71 | 1.13 | 0.82 | 137.58 | 139.1 | 136.41999 | 1394219 |
| 1724971200 | 137.58 | 1.68 | 1.24 | 136.97999 | 137.735 | 134.51 | 1041462 |
| 1724884800 | 135.9 | 2.57 | 1.93 | 132.69 | 135.98599 | 132.68 | 1042436 |
| 1724798400 | 133.33 | 0.59 | 0.44 | 132.81 | 133.72 | 131.86 | 542958 |
| 1724712000 | 132.74 | -0.19 | -0.14 | 133.72 | 134.33 | 131.84 | 1098619 |
| 1724452800 | 132.93 | 1.69 | 1.29 | 132.25 | 134.65 | 131.38 | 1914822 |
| 1724366400 | 131.24 | -2.12 | -1.59 | 132.81 | 133.11 | 130.955 | 1154480 |
| 1724280000 | 133.36 | -1.9 | -1.40 | 135.75 | 136.55 | 132.88999 | 1696988 |
| 1724193600 | 135.26 | -1.37 | -1.00 | 136.27 | 136.69999 | 134.72 | 898428 |
| 1724107200 | 136.63 | 2.83 | 2.12 | 133.8 | 136.905 | 133.8 | 616685 |
| 1723848000 | 133.8 | 3.11 | 2.38 | 130.46 | 133.9 | 130.46 | 1169487 |
| 1723761600 | 130.69 | 2.94 | 2.30 | 129.9 | 132.53 | 129.19 | 1147766 |
| 1723675200 | 127.75 | 1.13 | 0.89 | 126.33 | 128.58 | 125.92 | 533924 |
| 1723588800 | 126.62 | 2.91 | 2.35 | 124.53 | 127.135 | 124.12 | 578362 |
| 1723502400 | 123.71 | -2.68 | -2.12 | 125.41 | 126.37 | 123.24 | 955735 |
| 1723243200 | 126.39 | 1.29 | 1.03 | 125.22 | 126.44 | 123.81 | 630575 |
| 1723156800 | 125.1 | 1.69 | 1.37 | 124.78 | 126.73 | 124.28 | 1024806 |
| 1723070400 | 123.41 | -1.86 | -1.48 | 127.76 | 128.99 | 123.24 | 743598 |
| 1722984000 | 125.27 | 1.75 | 1.42 | 122.92 | 126.42 | 122.73 | 1631681 |
| 1722897600 | 123.52 | -5.57 | -4.31 | 125.41 | 125.81 | 122.37 | 1109709 |
| 1722638400 | 129.09 | -7.08 | -5.20 | 134.77 | 135.05 | 127.57 | 1558720 |
| 1722552000 | 136.16999 | -7.82 | -5.43 | 144.22999 | 144.875 | 135.11 | 1058849 |
| 1722465600 | 143.99 | -0.73 | -0.50 | 144.6 | 145.58 | 143.72 | 1057527 |
| 1722379200 | 144.72 | 2.16 | 1.52 | 143.68 | 145.28 | 143.44999 | 1062604 |
| 1722292800 | 142.56 | 0.27 | 0.19 | 143 | 143.3 | 141.12 | 924316 |
| 1722033600 | 142.29 | 0.67 | 0.47 | 143.11 | 143.62 | 142.18 | 829096 |
| 1721947200 | 141.62 | 1.36 | 0.97 | 141 | 143.76 | 140.32 | 1327105 |
| 1721860800 | 140.26 | 0.66 | 0.47 | 138.11 | 141.585 | 137.44 | 1574128 |
| 1721774400 | 139.6 | -0.22 | -0.16 | 139.82 | 141.79 | 138.57149 | 1378020 |
| 1721688000 | 139.82 | -1.95 | -1.38 | 141.06 | 141.41 | 138.63999 | 1556778 |
| 1721428800 | 141.77 | -1.12 | -0.78 | 143.83 | 143.83 | 139.58 | 1516694 |
| 1721342400 | 142.88999 | 1.48 | 1.05 | 145.5 | 147.61 | 141.175 | 2950123 |
| 1721256000 | 141.41 | -0.41 | -0.29 | 141.99 | 143.47 | 140.33 | 2367557 |
| 1721169600 | 141.82 | 4.76 | 3.47 | 137 | 141.94999 | 136.74 | 2125987 |
| 1721083200 | 137.06 | 5.78 | 4.40 | 133.97999 | 137.3 | 133.37 | 1503773 |
| 1720824000 | 131.28 | -0.2 | -0.15 | 131.54 | 131.88 | 130.13999 | 756383 |
| 1720737600 | 131.47999 | 2.28 | 1.76 | 129.22999 | 131.58 | 129.19999 | 748584 |
| 1720651200 | 129.19999 | -0.8 | -0.62 | 129.65 | 130.12 | 128.28 | 693287 |
| 1720564800 | 130 | 1.14 | 0.88 | 128.86 | 131.8177 | 128.25 | 943526 |
| 1720478400 | 128.86 | -0.03 | -0.02 | 130.12 | 130.76 | 128.09 | 1290448 |
| 1720219200 | 128.88999 | -3.17 | -2.40 | 131.22999 | 132.44999 | 128.66999 | 1302496 |
| 1720040640 | 132.06 | -1.48 | -1.11 | 132.76 | 133.5 | 130.38 | 897558 |
| 1719960000 | 133.54 | 0.59 | 0.44 | 132.94 | 133.705 | 132.0062 | 1130314 |
| 1719873600 | 132.94999 | 9.22 | 7.45 | 132 | 133.78 | 131.21 | 1522046 |
| 1719614400 | 123.73 | 0 | 0.00 | 123.73 | 123.73 | 123.73 | 0 |
| 1719528000 | 123.73 | -1.62 | -1.29 | 125.35 | 125.46 | 122.34 | 2002481 |
| 1719441600 | 125.35 | -1.07 | -0.85 | 125.79 | 126.48 | 125.21 | 1690471 |
| 1719355200 | 126.42 | -1.25 | -0.98 | 127.4 | 127.475 | 125.95 | 1076832 |
| 1719268800 | 127.67 | 0.7 | 0.55 | 126.97 | 128.78 | 125.84 | 1127876 |
| 1719009600 | 126.97 | -0.81 | -0.63 | 128 | 128.1 | 126.06 | 1660903 |
| 1718923200 | 127.78 | 0.85 | 0.67 | 126.81 | 127.86 | 125.53 | 1068409 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
