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 | 0.175 | 0.11927480916 | 146.72 | 148.97 | 142.224 | 1826 | 144.87453292 | CS |
| 4 | -9.575 | -6.11938390746 | 156.47 | 157.05 | 141.912 | 2736 | 148.39626378 | CS |
| 12 | 3.2425 | 2.25718313291 | 143.6525 | 157.05 | 136.21 | 2931 | 146.32807374 | CS |
| 26 | -22.58 | -13.3234990412 | 169.475 | 176.18 | 136.21 | 2866 | 147.15790901 | CS |
| 52 | -2.105 | -1.41275167785 | 149 | 187 | 136.21 | 4128 | 156.79790086 | CS |
| 156 | 31.895 | 27.7347826087 | 115 | 187 | 82.6601 | 4903 | 124.74959361 | CS |
| 260 | 0.245 | 0.167064439141 | 146.65 | 187 | 50.86 | 6255 | 105.73994538 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 146.895 | 2.05 | 1.41 | 148.97 | 148.97 | 145.85 | 1232 |
| 1732660140 | 144.85 | 2.14 | 1.50 | 144.85 | 144.85 | 142.6 | 1401 |
| 1732573560 | 142.711 | -4.01 | -2.73 | 146.126 | 146.126 | 142.22399 | 2763 |
| 1732314000 | 146.72 | -0.22 | -0.15 | 146.72 | 146.72 | 146.72 | 1909 |
| 1732227900 | 146.94 | 0.91 | 0.62 | 148.44999 | 148.44999 | 145.82409 | 4780 |
| 1732141740 | 146.032 | 3.03 | 2.12 | 142.66 | 147.24 | 142.66 | 4419 |
| 1732054800 | 143 | -4.01 | -2.73 | 145.31 | 145.31 | 141.912 | 2766 |
| 1731968460 | 147.012 | 0 | 0.00 | 147.012 | 147.012 | 147.012 | 0 |
| 1731709260 | 147.012 | -1.77 | -1.19 | 145.46 | 147.012 | 145.46 | 709 |
| 1731622800 | 148.7815 | 3.04 | 2.09 | 148.61 | 148.7815 | 148.61 | 1720 |
| 1731536760 | 145.7375 | -7.48 | -4.88 | 148.924 | 149.9 | 145.7375 | 1705 |
| 1731450480 | 153.216 | -1.46 | -0.94 | 153.216 | 153.216 | 153.216 | 1593 |
| 1731363600 | 154.675 | 2.43 | 1.59 | 155.68 | 155.68 | 154.675 | 702 |
| 1731104400 | 152.25 | -2.85 | -1.84 | 155.62 | 155.62 | 151 | 1676 |
| 1731018540 | 155.1 | 6.14 | 4.12 | 151.21 | 157.05 | 151.21 | 3086 |
| 1730931600 | 148.9605 | -7.36 | -4.71 | 151 | 155.4 | 148.69999 | 14070 |
| 1730845560 | 156.32 | 0 | 0.00 | 156.32 | 156.32 | 156.32 | 0 |
| 1730759160 | 156.32 | -0.15 | -0.10 | 148.19999 | 156.32 | 148.19999 | 1411 |
| 1730496420 | 156.47 | 2.97 | 1.93 | 156.47 | 156.47 | 156.47 | 565 |
| 1730409780 | 153.5 | -0.88 | -0.57 | 156.79 | 156.79 | 153.5 | 959 |
| 1730323500 | 154.38 | 3.38 | 2.24 | 150 | 154.38 | 150 | 1673 |
| 1730237280 | 151 | -1.3 | -0.85 | 151 | 151 | 151 | 2130 |
| 1730150700 | 152.3 | 0 | 0.00 | 152.3 | 152.3 | 152.3 | 0 |
| 1729891500 | 152.3 | 1.8 | 1.20 | 152.5 | 152.5 | 152.3 | 7487 |
| 1729805160 | 150.5 | -2.08 | -1.36 | 153 | 153 | 150.5 | 1536 |
| 1729718940 | 152.58 | 2.96 | 1.98 | 152.58 | 152.58 | 152.58 | 732 |
| 1729632300 | 149.62 | 0.62 | 0.42 | 151.38 | 155.436 | 149.62 | 1146 |
| 1729545600 | 149 | -2.39 | -1.58 | 151 | 151 | 149 | 1454 |
| 1729286400 | 151.3855 | 2.84 | 1.91 | 151.25 | 152.56 | 150.8 | 3392 |
| 1729200000 | 148.55 | 2.55 | 1.75 | 150 | 154.582 | 148.55 | 2085 |
| 1729113960 | 146 | 2 | 1.39 | 147 | 147 | 146 | 4117 |
| 1729027680 | 144 | -2.57 | -1.76 | 148.524 | 148.524 | 144 | 1295 |
| 1728941220 | 146.57499 | 0.75 | 0.51 | 140.4 | 150.28 | 140.4 | 817 |
| 1728681900 | 145.8248 | 4.88 | 3.47 | 142.62 | 145.8248 | 142.62 | 821 |
| 1728595200 | 140.94 | 0 | 0.00 | 140.94 | 140.94 | 140.94 | 0 |
| 1728508800 | 140.94 | 3.94 | 2.88 | 136.41999 | 140.94 | 136.41999 | 1878 |
| 1728422580 | 137 | -0.9 | -0.65 | 137 | 137 | 137 | 784 |
| 1728336000 | 137.9 | -0.08 | -0.06 | 137.483 | 137.9 | 137.483 | 2128 |
| 1728077220 | 137.97999 | -5.15 | -3.59 | 140.63999 | 141.9225 | 137.97999 | 17178 |
| 1727990760 | 143.125 | 4.03 | 2.89 | 139.1 | 143.125 | 136.21 | 1524 |
| 1727904000 | 139.1 | -2.4 | -1.70 | 144.54 | 144.54 | 139.1 | 1124 |
| 1727818140 | 141.5 | -7.01 | -4.72 | 147.23599 | 149.9 | 141.5 | 2134 |
| 1727731200 | 148.51 | 0 | 0.00 | 148.51 | 148.51 | 148.51 | 0 |
| 1727472000 | 148.51 | 0.06 | 0.04 | 148.36 | 148.51 | 148.36 | 1447 |
| 1727386200 | 148.446 | -0.59 | -0.40 | 148.425 | 148.446 | 148.425 | 15001 |
| 1727299200 | 149.038 | 0 | 0.00 | 149.038 | 149.038 | 149.038 | 0 |
| 1727212800 | 149.038 | -0.95 | -0.63 | 149.038 | 149.038 | 149.038 | 415 |
| 1727126940 | 149.99 | 5.21 | 3.60 | 149.99 | 149.99 | 149.99 | 512 |
| 1726867200 | 144.78 | 1.03 | 0.72 | 143.01 | 144.78 | 143.01 | 17433 |
| 1726781220 | 143.75 | 0.87 | 0.61 | 145.21 | 148.19999 | 143.75 | 1268 |
| 1726694460 | 142.8795 | -5.95 | -4.00 | 145.6 | 145.6 | 142.66999 | 561 |
| 1726608240 | 148.83 | 3.4 | 2.34 | 143.05 | 148.83 | 139.69 | 3294 |
| 1726521720 | 145.43 | 0.19 | 0.13 | 146.9 | 146.9 | 145.43 | 1181 |
| 1726262940 | 145.24 | -0.42 | -0.29 | 147 | 148.032 | 144.42259 | 6349 |
| 1726176540 | 145.6625 | 6.31 | 4.53 | 141.19999 | 146.08 | 141.19999 | 1289 |
| 1726090140 | 139.35 | -5.65 | -3.90 | 139.35 | 139.35 | 139.35 | 412 |
| 1726003500 | 145 | 2 | 1.40 | 143.112 | 145 | 143.112 | 916 |
| 1725917160 | 143 | -2 | -1.38 | 144.808 | 144.808 | 143 | 1442 |
| 1725658020 | 145 | -3.81 | -2.56 | 143.6525 | 146.0875 | 143.6525 | 927 |
| 1725571440 | 148.81 | 2.37 | 1.62 | 148.744 | 148.81 | 148.744 | 737 |
| 1725485040 | 146.44 | -5.83 | -3.83 | 146.44 | 150.76 | 146.44 | 1248 |
| 1725398880 | 152.268 | -1.43 | -0.93 | 152.22 | 152.452 | 150 | 2150 |
| 1725053340 | 153.69999 | -2.8 | -1.79 | 153.945 | 154.275 | 153.69999 | 924 |
| 1724966400 | 156.495 | -0.84 | -0.53 | 157.33 | 157.38999 | 156.495 | 1254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
