News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.35 | -4.7619047619 | 133.35 | 134.63 | 120.87 | 19127070 | 126.37113709 | CS |
| 4 | -0.76 | -0.594865372574 | 127.76 | 134.63 | 120.87 | 10874182 | 128.41918906 | CS |
| 12 | 0.24 | 0.189334174819 | 126.76 | 134.63 | 120.87 | 8525627 | 128.23269594 | CS |
| 26 | 17.76 | 16.2577810326 | 109.24 | 134.63 | 109.16 | 8539601 | 125.63037773 | CS |
| 52 | 12.09 | 10.5212775215 | 114.91 | 134.63 | 99.14 | 7991891 | 116.28035931 | CS |
| 156 | 48.96 | 62.737057919 | 78.04 | 134.63 | 70.89 | 9709976 | 96.85251853 | CS |
| 260 | 42.54 | 50.367037651 | 84.46 | 134.63 | 65.25 | 9935135 | 89.87344193 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 127.72 | -0.18 | -0.14 | 128.01 | 128.24 | 126.66 | 5645148 |
| 1719873600 | 127.9 | 4.1 | 3.31 | 125.38 | 129.19 | 125.1 | 11506042 |
| 1719614400 | 123.8 | -6.02 | -4.64 | 129.74 | 130.97 | 120.87 | 56966341 |
| 1719528000 | 129.82 | -1.68 | -1.28 | 131.97 | 132.29 | 126.78 | 11921822 |
| 1719441600 | 131.5 | -1.42 | -1.07 | 132.68 | 133.43 | 131.49 | 8487170 |
| 1719355200 | 132.91999 | -0.04 | -0.03 | 133.35 | 134.63 | 132.6039 | 6753974 |
| 1719268800 | 132.96 | 2.24 | 1.71 | 131.08 | 133.31 | 130.925 | 8553853 |
| 1719009600 | 130.72 | 1.05 | 0.81 | 130.16999 | 131.19999 | 129.09 | 17199408 |
| 1718923200 | 129.66999 | 1.68 | 1.31 | 127.53 | 130.4263 | 126.75 | 10409965 |
| 1718750400 | 127.99 | 0.49 | 0.38 | 128.66999 | 128.72999 | 127.0901 | 6532008 |
| 1718664000 | 127.5 | -1.98 | -1.53 | 128.22 | 128.94 | 127.37 | 8520472 |
| 1718404800 | 129.47999 | 0.11 | 0.09 | 128.76 | 129.87 | 128.65 | 7308151 |
| 1718318400 | 129.37 | -0.83 | -0.64 | 130.11 | 130.16999 | 128.5901 | 5016906 |
| 1718232000 | 130.19999 | -1.64 | -1.24 | 130.94 | 132.422 | 130.16309 | 5568083 |
| 1718145600 | 131.84 | 0.35 | 0.27 | 130.99 | 132.16999 | 129.74 | 11449606 |
| 1718059200 | 131.49 | 0.82 | 0.63 | 130.19999 | 131.68 | 129.65 | 6033002 |
| 1717800000 | 130.66999 | 0.15 | 0.11 | 130.66 | 131.37 | 130.21 | 4848479 |
| 1717713600 | 130.52 | 1.07 | 0.83 | 129.38999 | 130.93 | 128.9 | 8085774 |
| 1717627200 | 129.44999 | 0.74 | 0.57 | 128.69 | 129.94 | 128.07 | 5008227 |
| 1717540800 | 128.71 | 0.29 | 0.23 | 127.76 | 129.3599 | 126.88 | 6440167 |
| 1717454400 | 128.41999 | 2.88 | 2.29 | 126.71 | 128.94999 | 125.77 | 7702525 |
| 1717195200 | 125.54 | 1.01 | 0.81 | 125.06 | 126.61 | 124.55 | 18159787 |
| 1717108800 | 124.53 | -1.37 | -1.09 | 126.11 | 127.85 | 122.7 | 13002460 |
| 1717022400 | 125.9 | -0.19 | -0.15 | 126.57 | 126.57 | 125.275 | 8524381 |
| 1716936000 | 126.09 | -3.4 | -2.63 | 129.27 | 129.27 | 125.74 | 10230077 |
| 1716590400 | 129.49 | -1.6 | -1.22 | 131.74 | 131.74 | 129.16 | 5982935 |
| 1716504000 | 131.09 | -0.01 | -0.01 | 130.88 | 131.91999 | 130.31 | 6638309 |
| 1716417600 | 131.1 | 0.34 | 0.26 | 130.16999 | 131.6 | 130.15 | 4405269 |
| 1716331200 | 130.76 | -0.23 | -0.18 | 131.31 | 132.79 | 130.47999 | 6254153 |
| 1716244800 | 130.99 | -0.2 | -0.15 | 130.97 | 131.74 | 130.65 | 4859982 |
| 1715985600 | 131.19 | 0.31 | 0.24 | 131.02 | 131.32 | 129.81 | 8278437 |
| 1715899200 | 130.88 | -0.85 | -0.65 | 131.13999 | 131.78 | 130.79 | 5532896 |
| 1715812800 | 131.72999 | 3.07 | 2.39 | 128.66 | 131.965 | 128.63 | 7234594 |
| 1715726400 | 128.66 | -0.63 | -0.49 | 129.25 | 129.25 | 128.0269 | 6153353 |
| 1715640000 | 129.29 | -0.77 | -0.59 | 129.9 | 129.9 | 128.02 | 7109718 |
| 1715380800 | 130.06 | -0.17 | -0.13 | 130.72999 | 130.88 | 129.94999 | 5721374 |
| 1715294400 | 130.22999 | 0.68 | 0.52 | 129.41 | 130.5 | 128.94 | 9216710 |
| 1715208000 | 129.55 | -0.83 | -0.64 | 131.12 | 131.51 | 129.33 | 6658936 |
| 1715121600 | 130.38 | 2.81 | 2.20 | 127.01 | 130.425 | 127.01 | 6713145 |
| 1715035200 | 127.57 | 0.06 | 0.05 | 127.32 | 127.73 | 126.76 | 6551713 |
| 1714776000 | 127.51 | -0.75 | -0.58 | 128.11 | 128.47999 | 127.18 | 6221903 |
| 1714689600 | 128.26 | -0.54 | -0.42 | 129.76 | 129.76 | 127.985 | 7443217 |
| 1714603200 | 128.8 | -0.42 | -0.33 | 129.43 | 129.93 | 127.8 | 5895645 |
| 1714516800 | 129.22 | -0.9 | -0.69 | 131.05 | 131.05 | 128.97999 | 6944909 |
| 1714430400 | 130.12 | -1.08 | -0.82 | 131.63 | 132.19999 | 129.33 | 6829236 |
| 1714171200 | 131.19999 | 0.48 | 0.37 | 130.13 | 131.91 | 130.13 | 7756499 |
| 1714084800 | 130.72 | 3.72 | 2.93 | 131.19999 | 132.8 | 128.76 | 12285483 |
| 1713998400 | 127 | 0.12 | 0.09 | 126.815 | 127.59 | 125.35 | 7105343 |
| 1713912000 | 126.88 | -0.06 | -0.05 | 128.08 | 128.1 | 126.74 | 7742839 |
| 1713825600 | 126.94 | 1.16 | 0.92 | 126.5 | 128.08 | 126.22 | 7804085 |
| 1713566400 | 125.78 | 0.55 | 0.44 | 125.71 | 126.12 | 124.89 | 9390369 |
| 1713480000 | 125.23 | -0.14 | -0.11 | 125.52 | 125.52 | 124.5 | 5984257 |
| 1713393600 | 125.37 | 0.31 | 0.25 | 126.23 | 126.23 | 124.71 | 6122912 |
| 1713307200 | 125.06 | -1.13 | -0.90 | 126.005 | 126.565 | 125.03 | 5267794 |
| 1713220800 | 126.19 | 0.45 | 0.36 | 127.88 | 127.88 | 125.87 | 6241035 |
| 1712961600 | 125.74 | -0.41 | -0.33 | 126.73 | 127.11 | 125.1 | 7369634 |
| 1712875200 | 126.15 | -0.6 | -0.47 | 126.55 | 127.14 | 125.46 | 6193187 |
| 1712788800 | 126.75 | 0.04 | 0.03 | 125.68 | 127 | 125.05 | 5651515 |
| 1712702400 | 126.71 | 0.15 | 0.12 | 126.76 | 127 | 125.51 | 4696283 |
| 1712616000 | 126.56 | -1.43 | -1.12 | 127.54 | 127.92 | 125.88 | 6305674 |
| 1712356800 | 127.99 | 0.33 | 0.26 | 127.71 | 128.6 | 127 | 5377220 |
| 1712270400 | 127.66 | -2.24 | -1.72 | 130.62 | 130.94 | 127.335 | 6755220 |
| 1712184000 | 129.9 | -0.45 | -0.35 | 130.41999 | 132.3 | 129.425 | 7740905 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
