News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.35 | 1.7984235096 | 130.67 | 133.42 | 129.16 | 3776913 | 131.87412682 | CS |
| 4 | 1.43 | 1.08670871647 | 131.59 | 133.6 | 123.555 | 5334561 | 128.18011634 | CS |
| 12 | 7.18 | 5.70565797839 | 125.84 | 134.15 | 117.53 | 5503502 | 125.30928266 | CS |
| 26 | 31.78 | 31.3907546424 | 101.24 | 134.15 | 98.93 | 5208791 | 118.14192207 | CS |
| 52 | 39.22 | 41.8123667377 | 93.8 | 134.15 | 87.82 | 5367589 | 105.54297777 | CS |
| 156 | 45.38 | 51.7800091283 | 87.64 | 134.15 | 82.85 | 5041270 | 100.05519516 | CS |
| 260 | 50.47 | 61.1387038159 | 82.55 | 134.15 | 56.01 | 4977462 | 93.70193378 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 133.06 | 1.24 | 0.94 | 132.13 | 133.24 | 131.43 | 3255640 |
| 1732750800 | 131.82 | -0.46 | -0.35 | 132.55 | 133.41999 | 131.72999 | 4054024 |
| 1732664400 | 132.28 | 1.57 | 1.20 | 130.8 | 132.94 | 130.53 | 3462741 |
| 1732578000 | 130.71 | 0.72 | 0.55 | 130.66999 | 131.1 | 129.16 | 4335248 |
| 1732318800 | 129.99 | -1.22 | -0.93 | 132.22 | 132.22 | 129.83 | 4108243 |
| 1732232400 | 131.21 | 0.82 | 0.63 | 130.5 | 132.12 | 130.41 | 3603610 |
| 1732146000 | 130.38999 | 0.85 | 0.66 | 129.62 | 131.24 | 128.8 | 4154415 |
| 1732059600 | 129.54 | -2.18 | -1.66 | 131.77 | 131.77 | 128.78 | 5475176 |
| 1731973200 | 131.72 | 3.13 | 2.43 | 129.66 | 131.96 | 128.81 | 4903643 |
| 1731714000 | 128.59 | 0.39 | 0.30 | 128.56 | 130.15 | 128.34 | 9065949 |
| 1731627600 | 128.19999 | 2.96 | 2.36 | 123.83 | 128.36 | 123.8264 | 6850683 |
| 1731541200 | 125.24 | 1.02 | 0.82 | 124.85 | 126.42 | 124.21 | 4936033 |
| 1731454800 | 124.22 | -0.73 | -0.58 | 125.11 | 125.8952 | 123.85 | 3836005 |
| 1731368400 | 124.95 | -1.29 | -1.02 | 126.44 | 126.974 | 124.8 | 5101622 |
| 1731109200 | 126.24 | 2.46 | 1.99 | 124.45 | 126.82 | 123.555 | 6364903 |
| 1731022800 | 123.78 | -1.53 | -1.22 | 126.53 | 126.895 | 123.68 | 10538790 |
| 1730936400 | 125.31 | -6.88 | -5.20 | 133.6 | 133.6 | 125.14 | 10061468 |
| 1730850000 | 132.19 | 1.86 | 1.43 | 130.97 | 132.33 | 130.27 | 3332506 |
| 1730763600 | 130.33 | -0.32 | -0.24 | 131.59 | 131.63999 | 129.68 | 3915958 |
| 1730500800 | 130.65 | -2.05 | -1.54 | 132.66 | 133.27 | 130.33 | 5829739 |
| 1730414400 | 132.69999 | 0.59 | 0.45 | 132.25 | 134.15 | 131.88 | 5661045 |
| 1730328000 | 132.11 | 0.54 | 0.41 | 131.57 | 132.3 | 131 | 4383983 |
| 1730241600 | 131.57 | 1.07 | 0.82 | 130.12 | 132.13 | 130 | 5500485 |
| 1730155200 | 130.5 | 0.64 | 0.49 | 129.83 | 130.54 | 128.74 | 5525933 |
| 1729896000 | 129.86 | -2.94 | -2.21 | 132.9 | 133.27 | 129.57 | 3888380 |
| 1729809600 | 132.8 | 1.39 | 1.06 | 132.06 | 132.905 | 131.34 | 5378388 |
| 1729723200 | 131.41 | 0 | 0.00 | 129.97999 | 131.41 | 129.0301 | 6974345 |
| 1729636800 | 131.41 | 12.45 | 10.47 | 123.73 | 131.97 | 123.22 | 14410584 |
| 1729550400 | 118.96 | -1.25 | -1.04 | 120.38 | 120.44 | 118.52 | 5591184 |
| 1729291200 | 120.21 | 0.07 | 0.06 | 119.97 | 120.76 | 119.25 | 4046038 |
| 1729204800 | 120.14 | -0.75 | -0.62 | 120.9 | 121.06 | 119.825 | 2929197 |
| 1729118400 | 120.89 | 0.47 | 0.39 | 120.1 | 120.99 | 119.81 | 2793605 |
| 1729032000 | 120.42 | 0.34 | 0.28 | 120.34 | 121.32 | 120.03 | 5496891 |
| 1728945600 | 120.08 | -0.02 | -0.02 | 120.01 | 120.39 | 119.58 | 3719376 |
| 1728686400 | 120.1 | 0.71 | 0.59 | 119.42 | 120.17 | 119.03 | 2630066 |
| 1728600000 | 119.39 | -0.79 | -0.66 | 120.48 | 121.58 | 119.125 | 3606695 |
| 1728513600 | 120.18 | 1.38 | 1.16 | 118.71 | 120.285 | 118.71 | 3212152 |
| 1728427200 | 118.8 | -0.11 | -0.09 | 119.23 | 119.58 | 118.25 | 3522224 |
| 1728340800 | 118.91 | -0.19 | -0.16 | 119 | 119 | 118.28 | 5110188 |
| 1728081600 | 119.1 | 0.72 | 0.61 | 117.74 | 119.11 | 117.53 | 4124515 |
| 1727995200 | 118.38 | -1.22 | -1.02 | 119.47 | 119.6 | 117.8 | 4523213 |
| 1727908800 | 119.6 | -0.99 | -0.82 | 120.3 | 120.37 | 119.27 | 3405753 |
| 1727822400 | 120.59 | -0.81 | -0.67 | 121.5 | 121.96 | 120.33 | 5465744 |
| 1727736000 | 121.4 | 0.78 | 0.65 | 121.3 | 121.77 | 120.55 | 6948049 |
| 1727476800 | 120.62 | -0.23 | -0.19 | 121.23 | 121.49 | 120.56 | 6045374 |
| 1727390400 | 120.85 | -0.84 | -0.69 | 120.2 | 121.4325 | 119.695 | 6350475 |
| 1727304000 | 121.69 | 0.48 | 0.40 | 121.9 | 122.76 | 121.04 | 6473069 |
| 1727217600 | 121.21 | 0.12 | 0.10 | 120.42 | 121.57 | 120.13 | 4055395 |
| 1727131200 | 121.09 | 0.3 | 0.25 | 120.77 | 121.6 | 120.42 | 4638798 |
| 1726872000 | 120.79 | 1.05 | 0.88 | 119.5 | 120.85 | 119.16 | 18373694 |
| 1726785600 | 119.74 | -1.22 | -1.01 | 120.6 | 120.755 | 119.4 | 7687939 |
| 1726699200 | 120.96 | -2.27 | -1.84 | 122.91 | 123 | 120.39 | 9400997 |
| 1726612800 | 123.23 | -2.74 | -2.18 | 124.8 | 125.08 | 122.07 | 6344584 |
| 1726526400 | 125.97 | 0.35 | 0.28 | 126.15 | 126.99 | 125.34 | 5549511 |
| 1726267200 | 125.62 | 0.97 | 0.78 | 124.92 | 125.87 | 124.46 | 3771506 |
| 1726180800 | 124.65 | -0.61 | -0.49 | 125 | 125.5 | 123.3 | 6055298 |
| 1726094400 | 125.26 | -1.49 | -1.18 | 126.5 | 126.5 | 124.22 | 4506135 |
| 1726008000 | 126.75 | -0.7 | -0.55 | 127.54 | 127.91 | 125.63 | 4921961 |
| 1725921600 | 127.45 | 1.64 | 1.30 | 125.84 | 128.22 | 125.72 | 4497468 |
| 1725662400 | 125.81 | 0.63 | 0.50 | 125.06 | 126.445 | 125 | 8412096 |
| 1725576000 | 125.18 | -1.43 | -1.13 | 126.88 | 127.45 | 125.03 | 5637461 |
| 1725489600 | 126.61 | 0.9 | 0.72 | 126 | 127.41 | 125.29 | 5337520 |
| 1725403200 | 125.71 | 2.42 | 1.96 | 123.57 | 126.185 | 123.21 | 6351395 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
