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 | 0.5 | 0.322435029342 | 155.07 | 155.88 | 152.28 | 306733 | 153.80715509 | SP |
| 4 | 10.74 | 7.41559069254 | 144.83 | 158 | 144.401 | 428588 | 152.43472368 | SP |
| 12 | 14.53 | 10.3020419739 | 141.04 | 158 | 139.25 | 443196 | 149.15287579 | SP |
| 26 | 18.94 | 13.8622557271 | 136.63 | 158 | 130.93 | 388144 | 143.98186783 | SP |
| 52 | 34.94 | 28.9646025035 | 120.63 | 158 | 118.88 | 410826 | 135.09100681 | SP |
| 156 | 58.71 | 60.6132562461 | 96.86 | 158 | 91.02 | 483722 | 116.23450614 | SP |
| 260 | -76.05 | -32.833952163 | 231.62 | 240.62 | 88.9 | 381086 | 122.94600577 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 155.57 | 1.71 | 1.11 | 154.5 | 155.6 | 154.495 | 116744 |
| 1732750200 | 153.86 | -0.83 | -0.54 | 155.25 | 155.3 | 153.75 | 297620 |
| 1732663800 | 154.69 | 1.81 | 1.18 | 152.91999 | 154.9232 | 152.91999 | 300647 |
| 1732577400 | 152.88 | -1.63 | -1.05 | 155.07 | 155.41999 | 152.28 | 523930 |
| 1732318200 | 154.51 | 1.59 | 1.04 | 153.54 | 154.69 | 153.49 | 343883 |
| 1732231800 | 152.91999 | 1.26 | 0.83 | 152.3 | 153.91999 | 151.6 | 390892 |
| 1732145400 | 151.66 | 0.68 | 0.45 | 151.53 | 151.69999 | 150.16 | 402600 |
| 1732059000 | 150.97999 | 0.67 | 0.45 | 150.53 | 151.31 | 150.16999 | 377831 |
| 1731972600 | 150.31 | 0.22 | 0.15 | 150.63999 | 150.7951 | 149.49 | 384262 |
| 1731713400 | 150.09 | -1.08 | -0.71 | 150.68 | 151.18 | 149.41999 | 533881 |
| 1731627000 | 151.16999 | -4.9 | -3.14 | 156.63999 | 156.63999 | 150.4941 | 729803 |
| 1731540600 | 156.07 | 0.57 | 0.37 | 156.36 | 158 | 156.02 | 369105 |
| 1731454200 | 155.5 | -1.81 | -1.15 | 157.53 | 157.61 | 154.4788 | 427574 |
| 1731367800 | 157.31 | 1.49 | 0.96 | 157.16999 | 158 | 156.93 | 617247 |
| 1731108600 | 155.82 | 5.56 | 3.70 | 152.11 | 156.69 | 152.02 | 548065 |
| 1731022200 | 150.26 | -0.9 | -0.60 | 152.13 | 152.13 | 149.86 | 448891 |
| 1730935800 | 151.16 | 4.67 | 3.19 | 152.19 | 152.21 | 148.97 | 798325 |
| 1730849400 | 146.49 | 1.73 | 1.20 | 145.28 | 146.55 | 145.06 | 246813 |
| 1730763000 | 144.76 | 0.22 | 0.15 | 144.83 | 145.6676 | 144.401 | 369409 |
| 1730500200 | 144.54 | 0.11 | 0.08 | 145.3 | 146.235 | 144.54 | 269441 |
| 1730413800 | 144.43 | -2.91 | -1.98 | 146.47999 | 146.52 | 144.3251 | 333887 |
| 1730327400 | 147.34 | -0.19 | -0.13 | 147.09 | 148.479 | 146.85 | 224308 |
| 1730241000 | 147.53 | -1.17 | -0.79 | 148.28 | 148.28 | 147.26 | 669384 |
| 1730154600 | 148.69999 | -0.92 | -0.61 | 149.9 | 150.19999 | 148.66 | 300416 |
| 1729895400 | 149.62 | 0.23 | 0.15 | 150.49 | 150.97 | 149.22 | 440849 |
| 1729809000 | 149.38999 | -1.59 | -1.05 | 150.93 | 150.93 | 149.29 | 285949 |
| 1729722600 | 150.97999 | 0.46 | 0.31 | 151.05 | 151.94999 | 150.44 | 415091 |
| 1729636200 | 150.52 | -5.09 | -3.27 | 154.51 | 154.51 | 149.83 | 1064710 |
| 1729549800 | 155.61 | 0.75 | 0.48 | 155.63 | 156.0966 | 154.44999 | 300786 |
| 1729290600 | 154.86 | -0.04 | -0.03 | 154.94 | 155.24 | 154.3175 | 231493 |
| 1729204200 | 154.9 | 0.21 | 0.14 | 154.99 | 155.47 | 154.5 | 184778 |
| 1729117800 | 154.69 | 1.73 | 1.13 | 153.37 | 154.75 | 152.96 | 260490 |
| 1729031400 | 152.96 | -0.79 | -0.51 | 154.63999 | 154.65 | 152.69 | 272617 |
| 1728945000 | 153.75 | 0.89 | 0.58 | 152.97999 | 153.93 | 152.69 | 510812 |
| 1728685800 | 152.86 | 2.47 | 1.64 | 150.84 | 152.91 | 150.84 | 282509 |
| 1728599400 | 150.38999 | -1.45 | -0.95 | 151.4199 | 151.4199 | 149.9 | 283162 |
| 1728513000 | 151.84 | 0.46 | 0.30 | 150.97999 | 152.22 | 150.59 | 197961 |
| 1728426600 | 151.38 | 0.05 | 0.03 | 152 | 152.3 | 151.13 | 313879 |
| 1728340200 | 151.33 | -0.47 | -0.31 | 151.72 | 152.26499 | 150.72 | 276919 |
| 1728081000 | 151.8 | 1.43 | 0.95 | 151.75 | 151.84 | 150.25 | 257435 |
| 1727994600 | 150.37 | -0.99 | -0.65 | 151.69 | 151.76 | 150.1 | 363776 |
| 1727908200 | 151.36 | 0.01 | 0.01 | 152.05 | 152.32499 | 150.865 | 788413 |
| 1727821800 | 151.35 | 1.71 | 1.14 | 149.49 | 152.18 | 148.33 | 973265 |
| 1727735400 | 149.63999 | 1.13 | 0.76 | 148.5 | 149.75 | 147.78 | 210559 |
| 1727476200 | 148.51 | 0.71 | 0.48 | 148.09 | 148.8559 | 147.63 | 218445 |
| 1727389800 | 147.8 | -0.94 | -0.63 | 148.865 | 149.19999 | 147.74 | 363117 |
| 1727303400 | 148.74 | -0.47 | -0.31 | 149.02 | 149.60499 | 148.38999 | 255894 |
| 1727217000 | 149.21 | -0.41 | -0.27 | 149.75 | 149.75 | 148.34 | 256423 |
| 1727130600 | 149.62 | 1.73 | 1.17 | 148.25 | 149.97999 | 147.81 | 274150 |
| 1726871400 | 147.88999 | 0.61 | 0.41 | 146.53 | 148.16 | 146.53 | 212766 |
| 1726785000 | 147.28 | 1.47 | 1.01 | 147.6 | 147.86 | 146.22999 | 305085 |
| 1726698600 | 145.81 | 0.09 | 0.06 | 145.72 | 147.8051 | 145.56 | 304740 |
| 1726612200 | 145.72 | -0.35 | -0.24 | 146.13999 | 146.27 | 144.6815 | 169896 |
| 1726525800 | 146.07 | 0.68 | 0.47 | 145.91 | 146.93 | 144.59 | 224024 |
| 1726266600 | 145.38999 | 1.22 | 0.85 | 143.87 | 146.1185 | 143.87 | 341278 |
| 1726180200 | 144.16999 | 1.88 | 1.32 | 142.12 | 144.32 | 142.12 | 254030 |
| 1726093800 | 142.29 | -0.1 | -0.07 | 141.77 | 142.47999 | 139.25 | 498187 |
| 1726007400 | 142.38999 | -0.54 | -0.38 | 143.595 | 143.88 | 141.47999 | 4236458 |
| 1725921000 | 142.93 | 2.96 | 2.11 | 141.04 | 143.52 | 141.04 | 591570 |
| 1725661800 | 139.97 | -2.28 | -1.60 | 142.41 | 143.16 | 139.69999 | 239165 |
| 1725575400 | 142.25 | -1.36 | -0.95 | 143.74 | 143.91 | 141.28 | 327847 |
| 1725489000 | 143.61 | 0.95 | 0.67 | 142.32 | 144.13999 | 142.25 | 227046 |
| 1725402600 | 142.66 | -5.05 | -3.42 | 146.94 | 147.29 | 142.2213 | 555874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
