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 | 1.26 | 0.939597315436 | 134.1 | 136.6 | 133.57 | 22379 | 135.19426107 | SP |
| 4 | 0.71 | 0.527292981805 | 134.65 | 136.6 | 128.1636 | 30051 | 132.05608725 | SP |
| 12 | 0.13 | 0.0961325149745 | 135.23 | 137.34 | 123.051 | 26783 | 131.49738581 | SP |
| 26 | 7.15 | 5.57678808205 | 128.21 | 139.125 | 121.84 | 30320 | 131.53875285 | SP |
| 52 | 22.32 | 19.7452229299 | 113.04 | 139.125 | 103.641 | 36106 | 121.63908767 | SP |
| 156 | 14.78 | 12.2574224581 | 120.58 | 139.125 | 82.55 | 56659 | 115.52344572 | SP |
| 260 | 68.64 | 102.877697842 | 66.72 | 139.125 | 48 | 104267 | 91.46629417 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 135.36 | 0.4 | 0.30 | 134.72999 | 135.46 | 133.9 | 11471 |
| 1718922600 | 134.96 | -1.28 | -0.94 | 136.51 | 136.6 | 134.95509 | 32436 |
| 1718749800 | 136.24 | 0.94 | 0.69 | 135.44999 | 136.46 | 135.44999 | 20819 |
| 1718663400 | 135.3 | 1.08 | 0.80 | 134.33 | 135.53 | 133.57 | 19587 |
| 1718404200 | 134.22 | -0.57 | -0.42 | 134.1 | 134.3683 | 133.779 | 16673 |
| 1718317800 | 134.79 | -0.57 | -0.42 | 135.55 | 135.8 | 134.24789 | 13105 |
| 1718231400 | 135.36 | 2.25 | 1.69 | 135.38 | 135.8801 | 134.675 | 11113 |
| 1718145000 | 133.11 | -0.05 | -0.04 | 132.75 | 133.2099 | 132.02 | 9692 |
| 1718058600 | 133.16 | 1.61 | 1.22 | 131.06 | 133.198 | 131.06 | 12350 |
| 1717799400 | 131.55 | -0.53 | -0.40 | 131.47 | 131.947 | 131.185 | 7730 |
| 1717713000 | 132.08 | -0.34 | -0.26 | 132.22 | 132.52 | 131.9576 | 11712 |
| 1717626600 | 132.41999 | 3.31 | 2.56 | 130.82 | 132.41999 | 130.44999 | 75658 |
| 1717540200 | 129.11 | -0.79 | -0.61 | 129.59 | 129.8 | 128.77 | 99616 |
| 1717453800 | 129.8997 | -0.72 | -0.55 | 131.68 | 131.68 | 128.75 | 23987 |
| 1717194600 | 130.62 | -0.18 | -0.14 | 131 | 131 | 128.1636 | 107173 |
| 1717108200 | 130.8 | -2.48 | -1.86 | 132.61 | 132.61 | 130.37 | 22767 |
| 1717021800 | 133.28 | -1.28 | -0.95 | 133.27 | 133.8316 | 133.27 | 19199 |
| 1716935400 | 134.56 | -0.51 | -0.38 | 135.55 | 135.6 | 134.31 | 18253 |
| 1716589800 | 135.07 | 0.63 | 0.47 | 134.65 | 135.5 | 134.1844 | 16340 |
| 1716503400 | 134.44 | -1.53 | -1.13 | 137.34 | 137.34 | 133.8561 | 14544 |
| 1716417000 | 135.97 | 0.44 | 0.32 | 135.74 | 136.53 | 135.1679 | 13321 |
| 1716330600 | 135.53 | -0.73 | -0.54 | 135.47 | 135.82 | 135.1301 | 11938 |
| 1716244200 | 136.26 | 1.3 | 0.96 | 135.21 | 136.3611 | 135.21 | 14597 |
| 1715985000 | 134.961 | -0.55 | -0.41 | 135.16999 | 135.24189 | 134.38999 | 13715 |
| 1715898600 | 135.51 | -0.65 | -0.48 | 135.91 | 136.19999 | 135.51 | 13949 |
| 1715812200 | 136.16 | 2.82 | 2.11 | 134.63999 | 136.21 | 134.54 | 57477 |
| 1715725800 | 133.34 | 1.21 | 0.92 | 132.1 | 133.38 | 132.1 | 20429 |
| 1715639400 | 132.13 | 0.73 | 0.56 | 132.1 | 132.34 | 131.77 | 12515 |
| 1715380200 | 131.4 | 0.29 | 0.22 | 131.84 | 132.27 | 131.26 | 17362 |
| 1715293800 | 131.11 | 0.38 | 0.29 | 131.25 | 131.375 | 130.9561 | 11237 |
| 1715207400 | 130.72999 | 0.41 | 0.31 | 129.49 | 130.76 | 129.49 | 14021 |
| 1715121000 | 130.32 | -0.32 | -0.24 | 130.41 | 131.0238 | 130.32 | 7458 |
| 1715034600 | 130.63999 | 2.4 | 1.87 | 129.01 | 130.63999 | 129.01 | 17799 |
| 1714775400 | 128.24 | 1.28 | 1.01 | 128.6 | 129.12 | 127.7125 | 40401 |
| 1714689000 | 126.96 | 1.44 | 1.15 | 126.85 | 126.96 | 125.53 | 20710 |
| 1714602600 | 125.52 | -1.48 | -1.17 | 126.3 | 128.28 | 125.08 | 22514 |
| 1714516200 | 127 | -2.95 | -2.27 | 129.05 | 129.52 | 127 | 15648 |
| 1714429800 | 129.948 | 0.58 | 0.45 | 129.74 | 130.29 | 129.18 | 50885 |
| 1714170600 | 129.37 | 1.82 | 1.43 | 128.43 | 129.835 | 128.41 | 18552 |
| 1714084200 | 127.55 | -0.04 | -0.03 | 125.83 | 127.9128 | 125.79 | 9436 |
| 1713997800 | 127.59 | 0.55 | 0.43 | 128.52 | 128.74 | 126.82 | 15516 |
| 1713911400 | 127.04 | 2.45 | 1.97 | 125.03 | 127.388 | 125.03 | 18456 |
| 1713825000 | 124.59 | 1.05 | 0.85 | 124.3 | 125.2456 | 123.051 | 21906 |
| 1713565800 | 123.5404 | -2.08 | -1.66 | 125.26 | 125.5 | 123.06 | 20535 |
| 1713479400 | 125.6198 | -0.99 | -0.78 | 126.75 | 127.0825 | 125.47 | 51463 |
| 1713393000 | 126.612 | -1.5 | -1.17 | 128.66999 | 128.864 | 126.36 | 27041 |
| 1713306600 | 128.11 | 0.2 | 0.16 | 127.79 | 128.895 | 127.46 | 19836 |
| 1713220200 | 127.91 | -2.86 | -2.19 | 131.85 | 131.85 | 127.6539 | 22507 |
| 1712961000 | 130.7717 | -3.15 | -2.35 | 132.61 | 132.61 | 130.505 | 13448 |
| 1712874600 | 133.91999 | 1.64 | 1.24 | 133.15 | 134.115 | 132.02 | 24707 |
| 1712788200 | 132.28 | -2.24 | -1.67 | 131.96 | 133.1 | 131.82 | 25036 |
| 1712701800 | 134.52 | 0.74 | 0.55 | 134.4 | 134.6 | 133.46 | 13641 |
| 1712615400 | 133.78 | 0.33 | 0.25 | 133.71 | 134.147 | 133.08 | 15632 |
| 1712356200 | 133.44999 | 1.59 | 1.21 | 131.96 | 133.8 | 131.96 | 28520 |
| 1712269800 | 131.86 | -1.83 | -1.37 | 135.3 | 135.74 | 131.86 | 39049 |
| 1712183400 | 133.69 | 0.7 | 0.53 | 132.46 | 134.21 | 132.46 | 25776 |
| 1712097000 | 132.99 | -1.4 | -1.04 | 133.02 | 133.16 | 131.77 | 47116 |
| 1712010600 | 134.38999 | -0.43 | -0.32 | 135.22999 | 135.44 | 133.9 | 132579 |
| 1711665000 | 134.82 | 0 | 0.00 | 134.99 | 135.4501 | 134.8 | 21903 |
| 1711578600 | 134.82 | 0.22 | 0.16 | 135.63999 | 135.71 | 133.86 | 15113 |
| 1711492200 | 134.6 | 0.1 | 0.07 | 135.15 | 135.5 | 134.46 | 13775 |
| 1711405800 | 134.5 | -0.27 | -0.20 | 133.94 | 135.04929 | 133.94 | 27304 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
