News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.9914 | -3.62852573423 | 137.56 | 137.56 | 132.16 | 6551 | 134.5166001 | SP |
| 4 | -5.0514 | -3.67054207237 | 137.62 | 139.44 | 132.16 | 5949 | 136.84232209 | SP |
| 12 | -5.4814 | -3.97059036581 | 138.05 | 139.44 | 132.16 | 6733 | 136.7677168 | SP |
| 26 | 3.9686 | 3.08600311042 | 128.6 | 142 | 121.46 | 6290 | 134.38280464 | SP |
| 52 | 14.1786 | 11.9761804206 | 118.39 | 142 | 116.3433 | 5799 | 130.30826316 | SP |
| 156 | 20.1086 | 17.8806686822 | 112.46 | 142 | 85.5 | 6419 | 114.50786863 | SP |
| 260 | 43.1886 | 48.3202058626 | 89.38 | 142 | 56.56 | 5235 | 108.27211252 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996600 | 132.5686 | -0.78 | -0.58 | 132.09 | 132.5686 | 131.21 | 35143 |
| 1734737400 | 133.344 | 0.7 | 0.53 | 132.16 | 134.29 | 132.16 | 10668 |
| 1734651000 | 132.6459 | -0.18 | -0.13 | 133.72 | 134.02 | 132.6459 | 5240 |
| 1734564600 | 132.8246 | -3.69 | -2.70 | 136.3 | 136.44999 | 132.8246 | 3456 |
| 1734478200 | 136.51 | -0.36 | -0.26 | 137.11 | 137.11 | 136.19 | 9310 |
| 1734391800 | 136.868 | -0.44 | -0.32 | 137.56 | 137.56 | 136.86 | 4083 |
| 1734132600 | 137.31 | 0.01 | 0.01 | 137.68 | 137.68 | 137.12 | 3292 |
| 1734046200 | 137.3 | -0.92 | -0.67 | 138.08 | 138.08 | 137.3 | 11972 |
| 1733959800 | 138.2219 | 0.5 | 0.36 | 138.35 | 138.4 | 137.74 | 5648 |
| 1733873400 | 137.7217 | -0.72 | -0.52 | 138.26 | 138.26 | 137.7217 | 4776 |
| 1733787000 | 138.4412 | -0.14 | -0.10 | 139.16999 | 139.43 | 138.4412 | 5845 |
| 1733527800 | 138.5768 | -0.13 | -0.09 | 138.97999 | 139.44 | 138.4867 | 2765 |
| 1733441400 | 138.7056 | 0.49 | 0.35 | 138.86 | 139.1799 | 138.6969 | 5403 |
| 1733355000 | 138.2199 | -0.02 | -0.01 | 138.24 | 138.33 | 137.81 | 8173 |
| 1733268600 | 138.2404 | 0.18 | 0.13 | 138.94 | 138.94 | 138.0932 | 4283 |
| 1733182200 | 138.06 | 0.08 | 0.06 | 139.09 | 139.09 | 137.44999 | 6179 |
| 1732917840 | 137.981 | 1.07 | 0.78 | 137.25 | 138.19999 | 137.25 | 2734 |
| 1732750200 | 136.91149 | -0.05 | -0.04 | 137.15 | 137.2199 | 136.8761 | 2531 |
| 1732663800 | 136.96369 | -0.24 | -0.17 | 137.13 | 137.13 | 136.63149 | 4408 |
| 1732577400 | 137.1989 | 0.27 | 0.20 | 137.62 | 138.03 | 137.01 | 12256 |
| 1732318200 | 136.92519 | 0.85 | 0.62 | 136.53 | 137.01 | 136.32 | 6717 |
| 1732231800 | 136.07579 | 0.83 | 0.61 | 135.56 | 136.27099 | 134.8 | 5486 |
| 1732145400 | 135.2502 | -0.29 | -0.22 | 135.41999 | 135.41999 | 134.60499 | 6204 |
| 1732059000 | 135.5448 | -0.21 | -0.15 | 135.16999 | 135.63 | 134.66 | 2464 |
| 1731972600 | 135.75 | 0.95 | 0.71 | 135.1 | 135.83 | 135.1 | 3772 |
| 1731713400 | 134.7994 | -0.31 | -0.23 | 135.18 | 135.18 | 134.47999 | 6906 |
| 1731627000 | 135.113 | -0.21 | -0.15 | 136.03 | 136.03 | 135.10188 | 3864 |
| 1731540600 | 135.3194 | -0.13 | -0.10 | 136.36 | 136.36 | 134.88999 | 5060 |
| 1731454200 | 135.454 | -1.96 | -1.42 | 136.5 | 136.5 | 135.1 | 4178 |
| 1731367800 | 137.41 | 0.43 | 0.32 | 137.35 | 137.58 | 137.1742 | 16244 |
| 1731108600 | 136.9772 | -0.84 | -0.61 | 137.11 | 137.11 | 136.5025 | 5908 |
| 1731022200 | 137.8125 | 1 | 0.73 | 137.75 | 138.02869 | 137.5507 | 3653 |
| 1730935800 | 136.8118 | 1.08 | 0.80 | 136.84 | 136.94 | 135.44 | 57142 |
| 1730849400 | 135.72999 | 1.28 | 0.95 | 137.07 | 137.07 | 135.49 | 8668 |
| 1730763000 | 134.4505 | -0.12 | -0.09 | 135.21 | 135.21 | 134.35 | 1987 |
| 1730500200 | 134.5722 | 0.38 | 0.28 | 135.21 | 135.34 | 134.53 | 5747 |
| 1730413800 | 134.1911 | -1.09 | -0.81 | 134.72 | 134.72 | 133.88 | 2312 |
| 1730327400 | 135.2859 | -0.86 | -0.63 | 135.19 | 135.79499 | 135.19 | 3085 |
| 1730241000 | 136.1429 | -0.34 | -0.25 | 136.29 | 136.43 | 136 | 6403 |
| 1730154600 | 136.4849 | 1.05 | 0.77 | 138.19 | 138.19 | 136.4849 | 2067 |
| 1729895400 | 135.4358 | -0.56 | -0.41 | 136.51 | 136.565 | 135.4358 | 8546 |
| 1729809000 | 135.9918 | 0.3 | 0.22 | 136.44 | 136.44 | 135.62629 | 7773 |
| 1729722600 | 135.69 | -1.54 | -1.12 | 136.15 | 136.21 | 135.63 | 4176 |
| 1729636200 | 137.2326 | 0.13 | 0.09 | 136.59 | 137.32 | 136.58 | 7039 |
| 1729549800 | 137.10329 | -1.14 | -0.83 | 137.91 | 137.91 | 136.9488 | 2996 |
| 1729290600 | 138.2457 | 0.46 | 0.33 | 137.96 | 138.339 | 137.94 | 2401 |
| 1729204200 | 137.79 | -0.09 | -0.07 | 138.31 | 138.31 | 137.79 | 2283 |
| 1729117800 | 137.88 | 0.87 | 0.63 | 137.44999 | 137.93 | 137.25 | 7240 |
| 1729031400 | 137.0122 | -1.47 | -1.06 | 138.01 | 138.13999 | 137.0122 | 2708 |
| 1728945000 | 138.478 | 0.5 | 0.36 | 137.91999 | 138.478 | 137.84 | 1152 |
| 1728685800 | 137.97829 | 0.78 | 0.57 | 136.99 | 138.44 | 136.99 | 3091 |
| 1728599400 | 137.2014 | -0.45 | -0.33 | 137.25 | 137.445 | 136.86 | 6016 |
| 1728513000 | 137.655 | 0.37 | 0.27 | 136.46 | 137.66 | 136.44 | 6483 |
| 1728426600 | 137.29 | 0.32 | 0.23 | 136.91 | 137.29 | 136.34 | 4886 |
| 1728340200 | 136.9744 | -0.88 | -0.64 | 137.83 | 137.83 | 136.63999 | 3604 |
| 1728081000 | 137.8581 | 1.61 | 1.18 | 137.19 | 137.8581 | 137.03 | 3188 |
| 1727994600 | 136.25 | -1.21 | -0.88 | 136.58 | 136.715 | 136.1 | 2429 |
| 1727908200 | 137.4615 | 0.07 | 0.05 | 137.5 | 137.63 | 136.9 | 3617 |
| 1727821800 | 137.3948 | -0.47 | -0.34 | 137.81 | 137.81 | 136.68 | 7300 |
| 1727735400 | 137.86 | -0.52 | -0.37 | 138.05 | 138.72999 | 136.86 | 39426 |
| 1727476200 | 138.3759 | -0.23 | -0.16 | 142 | 142 | 138.2678 | 9976 |
| 1727389800 | 138.6045 | 1.86 | 1.36 | 138.22999 | 138.71 | 138.15 | 17410 |
| 1727303400 | 136.74019 | -0.47 | -0.34 | 137.44999 | 137.44999 | 136.6157 | 6799 |
| 1727217000 | 137.21029 | 1.07 | 0.79 | 136.88999 | 137.38 | 136.88 | 6194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
