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 | 8.26 | 6.71053700544 | 123.09 | 134.07 | 122.595 | 2348204 | 130.64911151 | SP |
| 4 | -7.62 | -5.48319781248 | 138.97 | 139.54 | 118.36 | 3285426 | 126.71783361 | SP |
| 12 | 3.25 | 2.53708040593 | 128.1 | 146.56 | 118.36 | 2922673 | 133.23578225 | SP |
| 26 | -2.94 | -2.18929183111 | 134.29 | 149.815 | 118.36 | 2750392 | 134.6878609 | SP |
| 52 | -19.77 | -13.0823186871 | 151.12 | 162.49 | 118.36 | 2832209 | 140.5504216 | SP |
| 156 | 3.79 | 2.97115083098 | 127.56 | 170.62 | 108.001 | 4289247 | 137.19117838 | SP |
| 260 | 123.2 | 1511.65644172 | 8.15 | 170.62 | 7.45 | 6127834 | 98.2113361 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 131.36 | -1.87 | -1.40 | 132.36 | 132.88999 | 130.88 | 5114634 |
| 1742509800 | 133.22999 | -0.13 | -0.10 | 132.19999 | 134.01 | 131.59 | 2026996 |
| 1742423400 | 133.36 | 3.08 | 2.36 | 130.57 | 134.07 | 130.03 | 2431151 |
| 1742337000 | 130.28 | 0.77 | 0.59 | 130.76 | 131.44 | 128.94999 | 2189782 |
| 1742250600 | 129.51 | 2.58 | 2.03 | 127.15 | 129.96 | 127.15 | 3072872 |
| 1741991400 | 126.93 | 4.28 | 3.49 | 123.09 | 127.08 | 122.595 | 2020217 |
| 1741905000 | 122.65 | -1.79 | -1.44 | 123.97 | 125.6 | 121.68 | 2209415 |
| 1741818600 | 124.44 | 1.28 | 1.04 | 123.7 | 125.76 | 122.69 | 2562535 |
| 1741732200 | 123.16 | 0.62 | 0.51 | 123.41 | 125.4 | 121.93 | 2888007 |
| 1741645800 | 122.54 | -0.02 | -0.02 | 123.13 | 124.76 | 121.25 | 3480862 |
| 1741390200 | 122.56 | 2.06 | 1.71 | 121.57 | 123.68 | 120.78 | 4944869 |
| 1741303800 | 120.5 | -1.42 | -1.16 | 121.18 | 122.11 | 119.29 | 3588071 |
| 1741217400 | 121.92 | -1.95 | -1.57 | 122.03 | 122.47 | 118.36 | 5611454 |
| 1741131000 | 123.87 | -0.7 | -0.56 | 122.98 | 126.04 | 120.4 | 5476186 |
| 1741044600 | 124.57 | -6.34 | -4.84 | 131.55 | 132.49 | 123.33 | 6598188 |
| 1740785400 | 130.91 | 1.33 | 1.03 | 128.52 | 131.02 | 127.46 | 2502911 |
| 1740699000 | 129.58 | -0.93 | -0.71 | 131.38 | 131.54 | 129.35 | 2527207 |
| 1740612600 | 130.51 | -1.13 | -0.86 | 132.31 | 132.71 | 129.85 | 2866269 |
| 1740526200 | 131.63999 | -3.18 | -2.36 | 134.47999 | 134.8 | 131.12 | 2690052 |
| 1740439800 | 134.82 | -0.49 | -0.36 | 135.31 | 135.63999 | 134.21 | 2300327 |
| 1740180600 | 135.31 | -4.38 | -3.14 | 138.97 | 139.54 | 134.87 | 3784619 |
| 1740094200 | 139.69 | -0.25 | -0.18 | 138.99 | 140.19999 | 138.16 | 1661847 |
| 1740007800 | 139.94 | 1.7 | 1.23 | 139.465 | 141.5 | 138.975 | 3173381 |
| 1739921400 | 138.24 | 1.57 | 1.15 | 137.25 | 139.69 | 135.83 | 2990875 |
| 1739575800 | 136.66999 | 1.09 | 0.80 | 135.81 | 138.53 | 135.81 | 2337984 |
| 1739489400 | 135.58 | 0.79 | 0.59 | 134.61 | 135.958 | 133.4 | 2275918 |
| 1739403000 | 134.79 | -4.49 | -3.22 | 138.25 | 138.97 | 134.43 | 3985432 |
| 1739316600 | 139.28 | 1.19 | 0.86 | 139.21 | 140.87 | 138.91999 | 2939991 |
| 1739230200 | 138.09 | 4.84 | 3.63 | 134.69 | 138.55 | 134.56 | 3123625 |
| 1738971000 | 133.25 | -0.67 | -0.50 | 134.65 | 134.94 | 133.18 | 2536146 |
| 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 | 2899083 |
| 1738366200 | 134.16 | -3.27 | -2.38 | 137.38 | 137.38 | 133.9001 | 4396691 |
| 1738279800 | 137.43 | -0.7 | -0.51 | 138.69999 | 139.41999 | 136.47 | 3208577 |
| 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 | 144.38999 | 144.76 | 142.77 | 2895746 |
| 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 | 2947537 |
| 1736379000 | 137.66999 | 0.91 | 0.67 | 136.22 | 137.72 | 135.905 | 1825488 |
| 1736292600 | 136.76 | 1.53 | 1.13 | 135.85 | 137.255 | 135.02 | 1869365 |
| 1736206200 | 135.22999 | -0.34 | -0.25 | 136.8 | 138.33 | 134.82 | 2774088 |
| 1735947000 | 135.57 | 0.75 | 0.56 | 135.33 | 136.3501 | 134.88 | 1893229 |
| 1735860600 | 134.82 | 2.45 | 1.85 | 134.31 | 135.55 | 133.66 | 2921386 |
| 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 | 2796150 |
| 1735342200 | 128.54 | 0.2 | 0.16 | 128.1 | 129.88 | 127.72 | 1633107 |
| 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 | 2761970 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
