News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.85 | 2.29099678457 | 124.4 | 127.36 | 124.4 | 5980 | 126.72103682 | SP |
| 4 | -5.39 | -4.06363088058 | 132.64 | 133.4779 | 124.4 | 7065 | 129.44756323 | SP |
| 12 | 0.02 | 0.0157195629961 | 127.23 | 133.4779 | 124.4 | 5968 | 129.18172213 | SP |
| 26 | 9.07 | 7.67473345744 | 118.18 | 133.4779 | 115.98 | 6347 | 125.25746431 | SP |
| 52 | 17.38 | 15.8186948212 | 109.87 | 133.4779 | 107.13 | 9029 | 117.5743932 | SP |
| 156 | 19.22 | 17.7913542534 | 108.03 | 133.4779 | 86.29 | 14299 | 103.61200914 | SP |
| 260 | 46.72 | 58.015646343 | 80.53 | 133.4779 | 51.33 | 11474 | 98.62232039 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 127.25 | 0.12 | 0.10 | 127.36 | 127.36 | 126.84 | 6139 |
| 1735077840 | 127.1285 | 0.36 | 0.28 | 126.07 | 127.13 | 126.07 | 3853 |
| 1734996600 | 126.7708 | 0.57 | 0.45 | 125.92 | 126.8 | 125.79348 | 4302 |
| 1734737400 | 126.1983 | 1.2 | 0.96 | 124.4 | 127.0269 | 124.4 | 9625 |
| 1734651000 | 125 | -0.89 | -0.71 | 126.72 | 126.72 | 125 | 12491 |
| 1734564600 | 125.8888 | -3.31 | -2.56 | 129.15 | 129.4082 | 125.8888 | 7268 |
| 1734478200 | 129.195 | -0.49 | -0.38 | 129.54 | 129.54 | 128.985 | 8557 |
| 1734391800 | 129.68889 | -0.39 | -0.30 | 130.37 | 130.5679 | 129.6428 | 8248 |
| 1734132600 | 130.0809 | -0.37 | -0.28 | 131.01 | 131.01 | 129.9882 | 9269 |
| 1734046200 | 130.4478 | -0.5 | -0.38 | 130.79 | 131.08167 | 130.44 | 12035 |
| 1733959800 | 130.9434 | 0.33 | 0.25 | 131.26 | 131.26 | 130.9169 | 5991 |
| 1733873400 | 130.61699 | -0.46 | -0.35 | 131.52 | 131.52 | 130.5654 | 7610 |
| 1733787000 | 131.0737 | -0.86 | -0.65 | 132.21 | 132.2399 | 131.0737 | 4484 |
| 1733527800 | 131.9375 | -0.16 | -0.12 | 132.57 | 132.57 | 131.785 | 5770 |
| 1733441400 | 132.1 | -0.26 | -0.20 | 132.53 | 132.53 | 132 | 5821 |
| 1733355000 | 132.36 | -0.06 | -0.04 | 132.72999 | 132.72999 | 131.911 | 6102 |
| 1733268600 | 132.4188 | -0.3 | -0.22 | 132.91999 | 132.91999 | 132.3298 | 3260 |
| 1733182200 | 132.7159 | -0.48 | -0.36 | 132.94 | 132.94 | 132.46 | 7943 |
| 1732917840 | 133.1969 | 0.51 | 0.38 | 132.63999 | 133.4779 | 132.63999 | 5473 |
| 1732750200 | 132.6875 | -0.1 | -0.08 | 133.25 | 133.25 | 132.63999 | 8743 |
| 1732663800 | 132.79239 | 0.45 | 0.34 | 132.72 | 132.88999 | 132.1749 | 5590 |
| 1732577400 | 132.3416 | 0.55 | 0.41 | 132.66 | 132.72999 | 132.19999 | 4455 |
| 1732318200 | 131.7965 | 0.67 | 0.51 | 131.32 | 131.94999 | 131.32 | 4632 |
| 1732231800 | 131.1258 | 1.22 | 0.94 | 130.94999 | 131.28 | 130.88 | 4778 |
| 1732145400 | 129.9094 | 0.23 | 0.18 | 129.74 | 129.91999 | 129.09 | 5082 |
| 1732059000 | 129.67859 | 0.13 | 0.10 | 128.87 | 129.79 | 128.61 | 7113 |
| 1731972600 | 129.5475 | 0.73 | 0.56 | 129.15 | 129.76 | 129.08 | 3976 |
| 1731713400 | 128.81979 | -0.9 | -0.69 | 129.22999 | 129.34 | 128.6254 | 4875 |
| 1731627000 | 129.72 | -0.76 | -0.58 | 130.66 | 130.66 | 129.72 | 5625 |
| 1731540600 | 130.4811 | 0.22 | 0.17 | 130.58 | 130.8782 | 130.1393 | 5443 |
| 1731454200 | 130.2636 | -0.84 | -0.64 | 130.8 | 130.8 | 129.91999 | 7098 |
| 1731367800 | 131.1 | 0.36 | 0.28 | 131.37 | 131.57 | 131.0941 | 4173 |
| 1731108600 | 130.7395 | 0.83 | 0.64 | 129.85 | 130.97999 | 129.85 | 4038 |
| 1731022200 | 129.91 | 0.54 | 0.42 | 129.88999 | 130.2083 | 129.58 | 7225 |
| 1730935800 | 129.3731 | 2.37 | 1.87 | 129.35 | 129.555 | 128.5171 | 20992 |
| 1730849400 | 127.0018 | 1.16 | 0.92 | 125.79 | 127.08 | 125.6751 | 3223 |
| 1730763000 | 125.84 | 0.09 | 0.07 | 125.89 | 126.24 | 125.3 | 5326 |
| 1730500200 | 125.7547 | -0.1 | -0.08 | 126.4 | 126.8051 | 125.7547 | 4136 |
| 1730413800 | 125.85 | -1.17 | -0.92 | 126.94 | 126.94 | 125.85 | 7141 |
| 1730327400 | 127.0204 | -0.08 | -0.06 | 127.18 | 127.46 | 127.02 | 3626 |
| 1730241000 | 127.1002 | -0.64 | -0.50 | 127.71 | 127.71 | 127.1002 | 1497 |
| 1730154600 | 127.7376 | 0.48 | 0.38 | 127.57 | 127.8512 | 127.57 | 4657 |
| 1729895400 | 127.2591 | -0.53 | -0.41 | 128.19 | 128.19 | 127.2591 | 3160 |
| 1729809000 | 127.7869 | 0.01 | 0.01 | 128.16999 | 128.16999 | 127.3448 | 3395 |
| 1729722600 | 127.78 | -0.45 | -0.35 | 127.83 | 128.1 | 127.4039 | 3640 |
| 1729636200 | 128.2289 | -0.11 | -0.09 | 127.98 | 128.4 | 127.9 | 4148 |
| 1729549800 | 128.3383 | -0.98 | -0.76 | 129.74 | 129.74 | 128.11 | 15318 |
| 1729290600 | 129.3201 | 0.42 | 0.33 | 128.97 | 129.34 | 128.78 | 8928 |
| 1729204200 | 128.9 | -0.13 | -0.10 | 129.37 | 129.37 | 128.8032 | 3570 |
| 1729117800 | 129.0299 | 0.88 | 0.69 | 128.54 | 129.16999 | 128.54 | 4793 |
| 1729031400 | 128.145 | -0.65 | -0.50 | 128.63999 | 129.06 | 128.1378 | 4900 |
| 1728945000 | 128.79069 | 0.83 | 0.65 | 128.51 | 128.82 | 128.10499 | 1727 |
| 1728685800 | 127.9622 | 0.91 | 0.72 | 127.62 | 127.99 | 127.32 | 2549 |
| 1728599400 | 127.05 | -0.32 | -0.25 | 127.09 | 127.3987 | 126.78 | 5439 |
| 1728513000 | 127.3702 | 0.63 | 0.50 | 126.65 | 127.3702 | 126.65 | 3299 |
| 1728426600 | 126.7416 | 0.33 | 0.26 | 126.65 | 126.7416 | 126.35 | 3066 |
| 1728340200 | 126.41 | -1.09 | -0.85 | 127.3 | 127.3 | 126.22 | 4445 |
| 1728081000 | 127.4979 | 0.86 | 0.68 | 127.23 | 127.51 | 126.54 | 6110 |
| 1727994600 | 126.64 | -0.52 | -0.41 | 126.93 | 126.97 | 126.29 | 7736 |
| 1727908200 | 127.1553 | -0 | -0.00 | 127.24 | 127.269 | 126.7842 | 3866 |
| 1727821800 | 127.16 | -0.42 | -0.33 | 127.59 | 127.63 | 126.63 | 7148 |
| 1727735400 | 127.58 | 0.39 | 0.31 | 126.89 | 127.58 | 126.82 | 6241 |
| 1727476200 | 127.1855 | 0.42 | 0.33 | 127.3 | 127.65 | 127.15 | 4857 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
