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 | -0.74 | -0.552280020897 | 133.99 | 138.07 | 132.2 | 3138373 | 135.15784324 | SP |
| 4 | -7.04 | -5.01817663412 | 140.29 | 146.56 | 132.2 | 2894452 | 138.98613142 | SP |
| 12 | -8.96 | -6.30054145278 | 142.21 | 149.815 | 124.52 | 2506254 | 137.28699366 | SP |
| 26 | -4.03 | -2.93560606061 | 137.28 | 149.815 | 124.12 | 2671597 | 135.96404869 | SP |
| 52 | 0.28 | 0.210573813642 | 132.97 | 162.49 | 124.12 | 2843548 | 142.01837955 | SP |
| 156 | 24.31 | 22.3150357995 | 108.94 | 170.62 | 104.53 | 4650969 | 135.51133537 | SP |
| 260 | 114.23 | 600.578338591 | 19.02 | 170.62 | 7.37 | 7427165 | 82.27371179 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 133.25 | -0.67 | -0.50 | 134.65 | 134.94 | 133.18 | 2357564 |
| 1738884600 | 133.91999 | -3.04 | -2.22 | 137.72 | 138.07 | 132.91999 | 3602675 |
| 1738798200 | 136.96 | -0.2 | -0.15 | 136.84 | 137.41999 | 135.86 | 2032770 |
| 1738711800 | 137.16 | 3.25 | 2.43 | 132.59 | 137.4899 | 132.19999 | 4621190 |
| 1738625400 | 133.91 | -0.25 | -0.19 | 133.99 | 135.09 | 132.36 | 2764629 |
| 1738366200 | 134.16 | -3.27 | -2.38 | 137.38 | 137.38 | 133.9001 | 4465913 |
| 1738279800 | 137.43 | -0.7 | -0.51 | 138.69999 | 139.41999 | 136.47 | 3216561 |
| 1738193400 | 138.13 | 0.81 | 0.59 | 136.77 | 138.57 | 136.31 | 1663442 |
| 1738107000 | 137.32 | -0.71 | -0.51 | 138.31 | 138.94 | 135.96 | 2647375 |
| 1738020600 | 138.03 | -2.71 | -1.93 | 140.21 | 141.13 | 137.25 | 3521189 |
| 1737761400 | 140.74 | -1.72 | -1.21 | 142.83 | 143.21 | 140.47 | 2398340 |
| 1737675000 | 142.46 | 0 | 0.00 | 142.46 | 142.46 | 142.46 | 0 |
| 1737588600 | 142.46 | -1.31 | -0.91 | 143.22999 | 145.07 | 142.4 | 1565004 |
| 1737502200 | 143.77 | -1.68 | -1.16 | 144.36 | 144.51 | 142.77 | 2860791 |
| 1737156600 | 145.44999 | -0.43 | -0.29 | 145.25 | 146.085 | 144.72 | 2126048 |
| 1737070200 | 145.88 | 0.27 | 0.19 | 144.44999 | 146.56 | 144.44999 | 2901009 |
| 1736983800 | 145.61 | 2.72 | 1.90 | 144.43 | 146.05 | 143.7859 | 2247592 |
| 1736897400 | 142.88999 | 0.98 | 0.69 | 141.03 | 143.25 | 140.91 | 3438897 |
| 1736811000 | 141.91 | 2.6 | 1.87 | 140.29 | 143.5 | 140.16999 | 3398370 |
| 1736551800 | 139.31 | 1.64 | 1.19 | 140.09 | 141.81 | 138.54 | 2914320 |
| 1736379000 | 137.66999 | 0.91 | 0.67 | 136.22 | 137.72 | 136.18 | 1812987 |
| 1736292600 | 136.76 | 1.53 | 1.13 | 135.85 | 137.255 | 135.02 | 1861836 |
| 1736206200 | 135.22999 | -0.34 | -0.25 | 136.8 | 138.33 | 134.82 | 2742822 |
| 1735947000 | 135.57 | 0.75 | 0.56 | 135.33 | 136.3501 | 134.88 | 1858435 |
| 1735860600 | 134.82 | 2.45 | 1.85 | 134.31 | 135.55 | 133.66 | 2752897 |
| 1735687800 | 132.37 | 1.74 | 1.33 | 130.8 | 133.01 | 130.63999 | 2389512 |
| 1735601400 | 130.63 | 2.09 | 1.63 | 129.75 | 132.07 | 128.75 | 2771420 |
| 1735342200 | 128.54 | 0.2 | 0.16 | 128.1 | 129.88 | 127.72 | 1615628 |
| 1735255800 | 128.34 | 0.01 | 0.01 | 128.22999 | 128.74 | 126.94 | 1092134 |
| 1735077840 | 128.33 | 1.52 | 1.20 | 127.19 | 128.57 | 126.02 | 1422643 |
| 1734996600 | 126.81 | 0.55 | 0.44 | 125.83 | 127.09 | 124.52 | 2735167 |
| 1734737400 | 126.26 | 0.76 | 0.61 | 124.92 | 127.61 | 124.88 | 3466028 |
| 1734651000 | 125.5 | -1.59 | -1.25 | 129.19 | 129.41999 | 125.3 | 3630173 |
| 1734564600 | 127.09 | -4.44 | -3.38 | 131.82 | 132.32 | 126.81 | 3894590 |
| 1734478200 | 131.53 | -0.87 | -0.66 | 131.19999 | 131.81 | 129.44 | 2952458 |
| 1734391800 | 132.4 | -3.56 | -2.62 | 134.93 | 135.08 | 132.21 | 2373147 |
| 1734132600 | 135.96 | -1.12 | -0.82 | 137.05 | 137.35 | 135.5 | 1807534 |
| 1734046200 | 137.08 | -1.17 | -0.85 | 137.76 | 138.02 | 136.3254 | 1724353 |
| 1733959800 | 138.25 | 1.97 | 1.45 | 137.1 | 138.38999 | 136.25 | 1818296 |
| 1733873400 | 136.28 | -0.83 | -0.61 | 138 | 138.21 | 136 | 1389997 |
| 1733787000 | 137.11 | 1.29 | 0.95 | 137.79 | 139.13 | 136.97 | 3055127 |
| 1733527800 | 135.82 | -3.16 | -2.27 | 138.62 | 138.62 | 134.75 | 3905988 |
| 1733441400 | 138.97999 | -0.43 | -0.31 | 140.18 | 141.03 | 138.93 | 2351917 |
| 1733355000 | 139.41 | -4.53 | -3.15 | 143.52 | 143.63 | 138.33 | 3222610 |
| 1733268600 | 143.94 | 0.11 | 0.08 | 144.74 | 145.36 | 143.15 | 1287391 |
| 1733182200 | 143.83 | -1.65 | -1.13 | 145.46 | 145.79 | 142.01 | 2054117 |
| 1732917840 | 145.47999 | 0.48 | 0.33 | 145.56 | 146.51 | 145.125 | 674034 |
| 1732750200 | 145 | 0.01 | 0.01 | 144.71 | 146.99 | 144.71 | 1100638 |
| 1732663800 | 144.99 | -1.05 | -0.72 | 146.02 | 146.175 | 144.24 | 1947076 |
| 1732577400 | 146.04 | -2.63 | -1.77 | 148.66999 | 149.815 | 145.82 | 2521908 |
| 1732318200 | 148.66999 | 1.76 | 1.20 | 146.72999 | 149.13 | 146.72999 | 2242472 |
| 1732231800 | 146.91 | 1.85 | 1.28 | 146.28 | 148.005 | 146.09 | 2370411 |
| 1732145400 | 145.06 | 2.34 | 1.64 | 142.97 | 145.13 | 142.97 | 2208829 |
| 1732059000 | 142.72 | -0.92 | -0.64 | 142.22999 | 144.01 | 141.87 | 1911782 |
| 1731972600 | 143.63999 | 2.79 | 1.98 | 142.21 | 144.19999 | 141.52 | 2263612 |
| 1731713400 | 140.85 | -1.35 | -0.95 | 141.93 | 143.66999 | 140.41999 | 2088361 |
| 1731627000 | 142.19999 | 0.86 | 0.61 | 142.56 | 143.05 | 140.645 | 2063026 |
| 1731540600 | 141.34 | 0.59 | 0.42 | 141.28 | 142.36 | 139.0201 | 2631514 |
| 1731454200 | 140.75 | -1.38 | -0.97 | 142.41 | 143.395 | 140.62 | 1889574 |
| 1731367800 | 142.13 | 2.1 | 1.50 | 140.12 | 142.31 | 139.44999 | 2675534 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
