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 | 3.9 | 3.08519895578 | 126.41 | 130.93 | 125.71 | 257327 | 127.44722076 | SP |
| 4 | 2.57 | 2.01189917019 | 127.74 | 130.93 | 125.71 | 252978 | 127.69478889 | SP |
| 12 | 4.49 | 3.56859004928 | 125.82 | 132.485 | 125.71 | 245853 | 128.8594463 | SP |
| 26 | 5.45 | 4.36488867532 | 124.86 | 132.485 | 121.52 | 312839 | 126.88181798 | SP |
| 52 | 6.5 | 5.24997980777 | 123.81 | 132.485 | 109.8725 | 402766 | 122.47711208 | SP |
| 156 | 7.41 | 6.0292921074 | 122.9 | 133.22 | 109.8725 | 475056 | 123.36243745 | SP |
| 260 | 28.64 | 28.1695682109 | 101.67 | 133.22 | 67.57 | 551302 | 111.78650536 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823400 | 130.31 | 1.12 | 0.87 | 129.99 | 130.93 | 129.87 | 292117 |
| 1720737000 | 129.19 | 1.73 | 1.36 | 127.99 | 129.57 | 127.99 | 382687 |
| 1720650600 | 127.46 | 1.23 | 0.97 | 126.56 | 127.52 | 126.4 | 237721 |
| 1720564200 | 126.23 | -0.38 | -0.30 | 126.56 | 126.81 | 126.02 | 257033 |
| 1720477800 | 126.61 | 0.11 | 0.09 | 126.73 | 127.18 | 126.35 | 209472 |
| 1720218600 | 126.5 | 0.11 | 0.09 | 126.41 | 126.6 | 125.71 | 196954 |
| 1720040640 | 126.39 | -0.14 | -0.11 | 126.61 | 127.0867 | 126.34 | 344905 |
| 1719959400 | 126.53 | 0.58 | 0.46 | 125.98 | 126.53 | 125.91 | 222080 |
| 1719873000 | 125.95 | -1.23 | -0.97 | 127.47 | 127.82 | 125.85 | 201101 |
| 1719613800 | 127.18 | -0.16 | -0.13 | 127.46 | 127.86 | 126.65 | 154531 |
| 1719527400 | 127.34 | 0.08 | 0.06 | 127.46 | 127.61 | 126.85 | 287655 |
| 1719441000 | 127.26 | -0.52 | -0.41 | 127.24 | 127.46 | 126.79 | 263729 |
| 1719354600 | 127.78 | -1.58 | -1.22 | 129.22999 | 129.25 | 127.52 | 316556 |
| 1719268200 | 129.36 | 0.89 | 0.69 | 128.5 | 130.04 | 128.5 | 325580 |
| 1719009000 | 128.47 | -0.74 | -0.57 | 128.51 | 128.814 | 128.19999 | 209460 |
| 1718922600 | 129.21 | 0.3 | 0.23 | 128.8 | 129.57149 | 128.6 | 282970 |
| 1718749800 | 128.91 | 0.3 | 0.23 | 128.47 | 129.19 | 128.47 | 219174 |
| 1718663400 | 128.61 | 0.88 | 0.69 | 127.52 | 128.81 | 127.18 | 177529 |
| 1718404200 | 127.73 | -0.57 | -0.44 | 127.74 | 127.95 | 126.92 | 163256 |
| 1718317800 | 128.3 | -0.25 | -0.19 | 128.49 | 128.53 | 127.52 | 178523 |
| 1718231400 | 128.55 | 0.19 | 0.15 | 129.65 | 129.65 | 128.15717 | 281232 |
| 1718145000 | 128.36 | -0.68 | -0.53 | 128.4 | 128.47999 | 127.73 | 231153 |
| 1718058600 | 129.04 | -0.02 | -0.02 | 128.75 | 129.16 | 128.33 | 187305 |
| 1717799400 | 129.06 | -0.36 | -0.28 | 128.94999 | 129.8855 | 128.71 | 147389 |
| 1717713000 | 129.41999 | -0.04 | -0.03 | 129.33 | 129.86 | 128.97999 | 174772 |
| 1717626600 | 129.46 | -0.16 | -0.12 | 129.8 | 129.8 | 128.81 | 210790 |
| 1717540200 | 129.62 | -0.11 | -0.08 | 129.37 | 130.03989 | 129.1166 | 180408 |
| 1717453800 | 129.72999 | -0.38 | -0.29 | 130.32 | 130.34 | 128.9707 | 364299 |
| 1717194600 | 130.11 | 2.33 | 1.82 | 128.08 | 130.3 | 127.93 | 298926 |
| 1717108200 | 127.78 | 1.11 | 0.88 | 126.98 | 127.84 | 126.98 | 243806 |
| 1717021800 | 126.67 | -1.56 | -1.22 | 127.35 | 127.36 | 126.64 | 331901 |
| 1716935400 | 128.22999 | -1.29 | -1.00 | 129.54 | 129.6299 | 128 | 232015 |
| 1716589800 | 129.52 | 0.36 | 0.28 | 129.65 | 129.9 | 129.25 | 405314 |
| 1716503400 | 129.16 | -2.26 | -1.72 | 131.26 | 131.26 | 129.13 | 344229 |
| 1716417000 | 131.41999 | -0.59 | -0.45 | 131.54 | 131.9871 | 131.10499 | 251137 |
| 1716330600 | 132.01 | 0.02 | 0.02 | 131.91999 | 132.285 | 131.66 | 169197 |
| 1716244200 | 131.99 | -0.47 | -0.35 | 132.43 | 132.485 | 131.91999 | 203350 |
| 1715985000 | 132.46 | 0.32 | 0.24 | 132.18 | 132.46 | 131.8604 | 137952 |
| 1715898600 | 132.13999 | 0.33 | 0.25 | 131.96 | 132.44 | 131.81 | 228948 |
| 1715812200 | 131.81 | 0.48 | 0.37 | 131.9 | 132.03 | 131.6605 | 196622 |
| 1715725800 | 131.33 | 0 | 0.00 | 131.71 | 132.06 | 130.985 | 181265 |
| 1715639400 | 131.33 | -0.06 | -0.05 | 131.65 | 132.33 | 131.24 | 437495 |
| 1715380200 | 131.38999 | 0.42 | 0.32 | 131.25 | 131.47 | 131 | 335582 |
| 1715293800 | 130.97 | 1.07 | 0.82 | 129.94999 | 131 | 129.9 | 388237 |
| 1715207400 | 129.9 | 0.02 | 0.02 | 129.47999 | 130.01 | 129.4 | 341632 |
| 1715121000 | 129.88 | 0.69 | 0.53 | 129.6 | 130.07 | 129.6 | 199369 |
| 1715034600 | 129.19 | 0.59 | 0.46 | 129 | 129.36 | 128.6702 | 169777 |
| 1714775400 | 128.6 | 0.51 | 0.40 | 128.69 | 128.91 | 127.885 | 190487 |
| 1714689000 | 128.09 | 0.7 | 0.55 | 127.99 | 128.34 | 127.39 | 232886 |
| 1714602600 | 127.39 | 0.15 | 0.12 | 127.11 | 128.69 | 126.9075 | 221124 |
| 1714516200 | 127.24 | -1.12 | -0.87 | 127.84 | 128.21 | 127.24 | 289645 |
| 1714429800 | 128.36 | 0.87 | 0.68 | 127.7 | 128.3999 | 127.7 | 211814 |
| 1714170600 | 127.49 | -0.41 | -0.32 | 127.83 | 128.2951 | 127.455 | 151306 |
| 1714084200 | 127.9 | -0.55 | -0.43 | 127.79 | 128.12299 | 127.08 | 230045 |
| 1713997800 | 128.44999 | 0.39 | 0.30 | 127.73 | 128.63999 | 127.23 | 227949 |
| 1713911400 | 128.06 | 0.34 | 0.27 | 127.87 | 128.49 | 127.76 | 187020 |
| 1713825000 | 127.72 | 0.93 | 0.73 | 127.15 | 128.31 | 126.48 | 215609 |
| 1713565800 | 126.79 | 1.14 | 0.91 | 125.82 | 126.95 | 125.7201 | 219308 |
| 1713479400 | 125.65 | 0.65 | 0.52 | 125.52 | 126.01 | 125.15 | 235135 |
| 1713393000 | 125 | 0.4 | 0.32 | 125.21 | 125.49 | 124.3701 | 221719 |
| 1713306600 | 124.6 | -0.76 | -0.61 | 125.29 | 125.295 | 124.4235 | 242339 |
| 1713220200 | 125.36 | -0.53 | -0.42 | 127.01 | 127.206 | 124.96 | 272478 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
