News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.35 | 2.38671986321 | 140.36 | 147.935 | 139.8 | 572015 | 144.04844873 | CS |
| 4 | 0.36 | 0.251133589118 | 143.35 | 147.935 | 137.51 | 584185 | 141.14909006 | CS |
| 12 | 14.05 | 10.8360327009 | 129.66 | 147.935 | 126.77 | 625142 | 137.11838097 | CS |
| 26 | 7.3 | 5.35151381864 | 136.41 | 147.935 | 121.51 | 746947 | 131.92095545 | CS |
| 52 | -11.36 | -7.32572386664 | 155.07 | 156.28 | 115.56 | 769102 | 131.81649746 | CS |
| 156 | -42.4 | -22.7822255655 | 186.11 | 231.63 | 115.56 | 684128 | 159.73388953 | CS |
| 260 | 25.05 | 21.1107365582 | 118.66 | 231.63 | 82.0001 | 671030 | 147.72995956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 145.03 | 1.33 | 0.93 | 144 | 145.47 | 143.16999 | 497592 |
| 1721428800 | 143.69999 | -1.09 | -0.75 | 145.5 | 145.5 | 142.78 | 442103 |
| 1721342400 | 144.79 | 0.51 | 0.35 | 144 | 147.935 | 143.47999 | 617642 |
| 1721256000 | 144.28 | 1.65 | 1.16 | 142.63999 | 144.58 | 142.22999 | 639693 |
| 1721169600 | 142.63 | 2.68 | 1.91 | 140.36 | 143.01 | 139.8 | 663046 |
| 1721083200 | 139.94999 | -0.69 | -0.49 | 139.51 | 141.69999 | 139.38 | 944869 |
| 1720824000 | 140.63999 | -0.32 | -0.23 | 141.87 | 142.18 | 139.74 | 957354 |
| 1720737600 | 140.96 | 0.94 | 0.67 | 142.21 | 143.52 | 140.635 | 647151 |
| 1720651200 | 140.02 | 0.91 | 0.65 | 139.72999 | 140.18 | 138.84 | 478054 |
| 1720564800 | 139.11 | -0.03 | -0.02 | 139.13999 | 139.91999 | 137.51 | 754279 |
| 1720478400 | 139.13999 | 0.34 | 0.24 | 139.04 | 139.68 | 138.13999 | 666341 |
| 1720219200 | 138.8 | -0.63 | -0.45 | 139.79 | 140.22 | 138.58 | 489747 |
| 1720040640 | 139.43 | -1.58 | -1.12 | 140.55 | 141.13999 | 138.81 | 311785 |
| 1719960000 | 141.01 | -0.17 | -0.12 | 141.81 | 142.26 | 139.97999 | 518407 |
| 1719873600 | 141.18 | 0.64 | 0.46 | 142.16 | 142.44 | 139.6 | 422128 |
| 1719614400 | 140.54 | 0 | 0.00 | 140.54 | 140.54 | 140.54 | 0 |
| 1719528000 | 140.54 | 1.4 | 1.01 | 139.13999 | 140.645 | 138.29 | 456207 |
| 1719441600 | 139.13999 | -1.98 | -1.40 | 139.9 | 140.54 | 139.03 | 545647 |
| 1719355200 | 141.12 | -2.2 | -1.54 | 143.35 | 143.4 | 140.91 | 463293 |
| 1719268800 | 143.32 | 2.36 | 1.67 | 141.22999 | 143.84 | 140.915 | 486680 |
| 1719009600 | 140.96 | 0.77 | 0.55 | 141.16 | 141.16 | 139.51 | 1178525 |
| 1718923200 | 140.19 | -1.06 | -0.75 | 140.34 | 140.94 | 139.28 | 462191 |
| 1718750400 | 141.25 | 1.89 | 1.36 | 139.78 | 141.49 | 139.78 | 411884 |
| 1718664000 | 139.36 | 0.04 | 0.03 | 138.63 | 140.19999 | 137.59 | 426800 |
| 1718404800 | 139.32 | 1.11 | 0.80 | 137.76 | 139.44999 | 136.85 | 493196 |
| 1718318400 | 138.21 | 0.87 | 0.63 | 137.54 | 139.66999 | 137.54 | 454860 |
| 1718232000 | 137.34 | 0.37 | 0.27 | 139.65 | 140 | 136.94 | 527488 |
| 1718145600 | 136.97 | -1.53 | -1.10 | 137.65 | 138.63999 | 136.77 | 739170 |
| 1718059200 | 138.5 | 1.84 | 1.35 | 136.68 | 139.35 | 136.57 | 878784 |
| 1717800000 | 136.66 | -0.43 | -0.31 | 135.81 | 136.94 | 135.69999 | 504695 |
| 1717713600 | 137.09 | 0.34 | 0.25 | 135.88 | 137.11 | 135.071 | 443154 |
| 1717627200 | 136.75 | 0.28 | 0.21 | 136.06 | 136.87 | 135.01 | 538086 |
| 1717540800 | 136.47 | 2.77 | 2.07 | 133.99 | 137.22999 | 133.99 | 684595 |
| 1717454400 | 133.69999 | -0.01 | -0.01 | 134.57 | 135.36 | 133.19 | 474892 |
| 1717195200 | 133.71 | 3.85 | 2.96 | 130.72 | 133.84 | 129.955 | 1520751 |
| 1717108800 | 129.86 | 1.08 | 0.84 | 129.69 | 130.6 | 129.25 | 488445 |
| 1717022400 | 128.78 | -1.53 | -1.17 | 129 | 129 | 126.77 | 789974 |
| 1716936000 | 130.31 | -2.89 | -2.17 | 133.94 | 134.33 | 130.15 | 548766 |
| 1716590400 | 133.19999 | 0.28 | 0.21 | 133.19999 | 133.74 | 132.63999 | 350850 |
| 1716504000 | 132.91999 | -3.08 | -2.26 | 136 | 136 | 132.83 | 588834 |
| 1716417600 | 136 | -0.5 | -0.37 | 136.46 | 137.77 | 135.76 | 534243 |
| 1716331200 | 136.5 | -0.36 | -0.26 | 136.88 | 137.22 | 136.21 | 364949 |
| 1716244800 | 136.86 | -0.88 | -0.64 | 137.74 | 137.97 | 136.22 | 422386 |
| 1715985600 | 137.74 | 0.88 | 0.64 | 137.38 | 137.91999 | 136.385 | 455304 |
| 1715899200 | 136.86 | -0.85 | -0.62 | 137.41 | 138.185 | 136.86 | 456405 |
| 1715812800 | 137.71 | 0.89 | 0.65 | 138.5 | 138.94999 | 137.11 | 570834 |
| 1715726400 | 136.82 | 0.75 | 0.55 | 137 | 137.33 | 135.78 | 537467 |
| 1715640000 | 136.07 | 0.6 | 0.44 | 136.08 | 136.88 | 135.31 | 316837 |
| 1715380800 | 135.47 | -0.87 | -0.64 | 136.75 | 136.94 | 135.22 | 334158 |
| 1715294400 | 136.34 | 3.35 | 2.52 | 133.59 | 136.455 | 133.53 | 612068 |
| 1715208000 | 132.99 | -3.2 | -2.35 | 135.85 | 135.91999 | 132.9 | 676490 |
| 1715121600 | 136.19 | -0.63 | -0.46 | 138.08 | 138.19999 | 135.93 | 648319 |
| 1715035200 | 136.82 | 3.82 | 2.87 | 134.58 | 137.03 | 133.79 | 1078690 |
| 1714776000 | 133 | 1.32 | 1.00 | 133.11 | 134.54499 | 132.49 | 1071007 |
| 1714689600 | 131.68 | 1.06 | 0.81 | 129.91999 | 131.72 | 127.24 | 1451643 |
| 1714603200 | 130.62 | 0.62 | 0.48 | 129.91 | 132 | 129.27 | 943512 |
| 1714516800 | 130 | -1.13 | -0.86 | 129.66 | 131.82 | 129.66 | 1025661 |
| 1714430400 | 131.13 | 1.9 | 1.47 | 130 | 131.66999 | 130 | 942225 |
| 1714171200 | 129.22999 | 2.03 | 1.60 | 127.51 | 129.775 | 127.51 | 874720 |
| 1714084800 | 127.2 | -1.2 | -0.93 | 127.57 | 128.30619 | 126.7 | 863183 |
| 1713998400 | 128.4 | 0.91 | 0.71 | 126.37 | 128.845 | 125.985 | 494883 |
| 1713912000 | 127.49 | 0.02 | 0.02 | 127.44 | 128.75 | 127.17 | 708010 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
