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 | 3.44 | 2.7046151427 | 127.19 | 132.07 | 126.02 | 1736009 | 129.30710046 | SP |
| 4 | -14.11 | -9.74851457786 | 144.74 | 145.36 | 124.52 | 2474591 | 132.52618737 | SP |
| 12 | -8.88 | -6.36513511576 | 139.51 | 149.815 | 124.52 | 2347471 | 136.36443336 | SP |
| 26 | -15.97 | -10.8935879945 | 146.6 | 151.47 | 124.12 | 2725295 | 137.06234733 | SP |
| 52 | -7.23 | -5.24445089221 | 137.86 | 162.49 | 124.12 | 2951844 | 141.04990454 | SP |
| 156 | 34.91 | 36.4709569578 | 95.72 | 170.62 | 94.85 | 4871510 | 133.48597433 | SP |
| 260 | 107.48 | 464.276457883 | 23.15 | 170.62 | 7.37 | 8005802 | 76.9998322 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734737400 | 126.26 | 0.76 | 0.61 | 124.92 | 127.61 | 124.53 | 3502550 |
| 1734651000 | 125.5 | -1.59 | -1.25 | 129.19 | 129.41999 | 125.3 | 3641198 |
| 1734564600 | 127.09 | -4.44 | -3.38 | 131.82 | 132.32 | 126.81 | 3919017 |
| 1734478200 | 131.53 | -0.87 | -0.66 | 131.19999 | 131.81 | 129.44 | 2980526 |
| 1734391800 | 132.4 | -3.56 | -2.62 | 134.93 | 135.08 | 132.21 | 2404893 |
| 1734132600 | 135.96 | -1.12 | -0.82 | 137.05 | 137.35 | 135.5 | 1815128 |
| 1734046200 | 137.08 | -1.17 | -0.85 | 137.76 | 138.27 | 136.3254 | 1771895 |
| 1733959800 | 138.25 | 1.97 | 1.45 | 137.1 | 138.38999 | 136.25 | 1824733 |
| 1733873400 | 136.28 | -0.83 | -0.61 | 138 | 138.21 | 136 | 1412299 |
| 1733787000 | 137.11 | 1.29 | 0.95 | 137.79 | 139.13 | 136.97 | 3134901 |
| 1733527800 | 135.82 | -3.16 | -2.27 | 138.62 | 138.77 | 134.75 | 3937469 |
| 1733441400 | 138.97999 | -0.43 | -0.31 | 140.18 | 141.03 | 138.93 | 2388154 |
| 1733355000 | 139.41 | -4.53 | -3.15 | 143.52 | 143.76 | 138.33 | 3268690 |
| 1733268600 | 143.94 | 0.11 | 0.08 | 144.74 | 145.36 | 143.15 | 1309768 |
| 1733182200 | 143.83 | -1.65 | -1.13 | 145.46 | 145.86 | 142.01 | 2067720 |
| 1732917840 | 145.47999 | 0.48 | 0.33 | 145.56 | 146.51 | 145.125 | 681153 |
| 1732750200 | 145 | 0.01 | 0.01 | 144.71 | 146.99 | 144.71 | 1107455 |
| 1732663800 | 144.99 | -1.05 | -0.72 | 146.02 | 146.38999 | 144.24 | 1974108 |
| 1732577400 | 146.04 | -2.63 | -1.77 | 148.66999 | 149.815 | 145.82 | 2555651 |
| 1732318200 | 148.66999 | 1.76 | 1.20 | 146.72999 | 149.13 | 146.22999 | 2363262 |
| 1732231800 | 146.91 | 1.85 | 1.28 | 146.28 | 148.005 | 146.09 | 2382739 |
| 1732145400 | 145.06 | 2.34 | 1.64 | 142.97 | 145.13 | 142.91999 | 2245792 |
| 1732059000 | 142.72 | -0.92 | -0.64 | 142.22999 | 144.01 | 141.61 | 1940522 |
| 1731972600 | 143.63999 | 2.79 | 1.98 | 142.21 | 144.19999 | 141.52 | 2281361 |
| 1731713400 | 140.85 | -1.35 | -0.95 | 141.93 | 143.66999 | 140.41999 | 2114440 |
| 1731627000 | 142.19999 | 0.86 | 0.61 | 142.56 | 143.05 | 140.645 | 2088394 |
| 1731540600 | 141.34 | 0.59 | 0.42 | 141.28 | 142.36 | 139.0201 | 2650405 |
| 1731454200 | 140.75 | -1.38 | -0.97 | 142.41 | 143.395 | 140.62 | 1905177 |
| 1731367800 | 142.13 | 2.1 | 1.50 | 140.12 | 142.31 | 139.44999 | 2728340 |
| 1731108600 | 140.03 | 0.99 | 0.71 | 138.8 | 140.08 | 138.28 | 1997534 |
| 1731022200 | 139.04 | -0.88 | -0.63 | 139.68 | 139.81 | 138.19999 | 2734582 |
| 1730935800 | 139.91999 | 6.96 | 5.23 | 137.44999 | 141.01 | 136.63999 | 5532906 |
| 1730849400 | 132.96 | 1.16 | 0.88 | 132.53 | 133.57 | 131.62 | 1302411 |
| 1730763000 | 131.8 | 2.46 | 1.90 | 130.25 | 132.8 | 129.69999 | 2135251 |
| 1730500200 | 129.34 | -1.39 | -1.06 | 131.75 | 132.5 | 128.96 | 2208832 |
| 1730413800 | 130.72999 | -0.97 | -0.74 | 132.49 | 133.49 | 130.61 | 2282331 |
| 1730327400 | 131.69999 | 1.28 | 0.98 | 131.15 | 132.65 | 130.3 | 1815973 |
| 1730241000 | 130.41999 | -2.15 | -1.62 | 132.22999 | 132.31 | 129.94 | 2382572 |
| 1730154600 | 132.57 | -1.79 | -1.33 | 130.68 | 132.83 | 130.44999 | 2888644 |
| 1729895400 | 134.36 | 0.01 | 0.01 | 135.3 | 135.94999 | 133.555 | 1742218 |
| 1729809000 | 134.35 | 1.04 | 0.78 | 133.99 | 134.57 | 132.44 | 1356066 |
| 1729722600 | 133.31 | -1.23 | -0.91 | 134.18 | 134.54 | 131.97 | 1478462 |
| 1729636200 | 134.54 | 0.34 | 0.25 | 134.91999 | 135.44 | 133.91999 | 2147045 |
| 1729549800 | 134.19999 | -0.67 | -0.50 | 136.28 | 136.36 | 133.74 | 2237279 |
| 1729290600 | 134.87 | -0.81 | -0.60 | 135.65 | 135.83 | 133.77 | 2105052 |
| 1729204200 | 135.68 | 1.21 | 0.90 | 134.43 | 135.85 | 134.3 | 1977069 |
| 1729117800 | 134.47 | 1.01 | 0.76 | 134.11 | 135.04 | 134 | 1957679 |
| 1729031400 | 133.46 | -5.33 | -3.84 | 135.11 | 135.19 | 133.284 | 4639061 |
| 1728945000 | 138.79 | -1.92 | -1.36 | 139.31 | 139.85 | 137.99 | 1802139 |
| 1728685800 | 140.71 | 1.55 | 1.11 | 138.72999 | 141.69 | 138.5 | 1887988 |
| 1728599400 | 139.16 | 1.37 | 0.99 | 138.16999 | 139.815 | 137.345 | 2167658 |
| 1728513000 | 137.79 | 0.02 | 0.01 | 136.5 | 138.19 | 135.84 | 2548335 |
| 1728426600 | 137.77 | -3.89 | -2.75 | 139.51 | 139.51 | 136.3201 | 4722461 |
| 1728340200 | 141.66 | 0.87 | 0.62 | 141.25 | 142.41999 | 140.72999 | 3256662 |
| 1728081000 | 140.79 | 0.98 | 0.70 | 141.22999 | 141.93 | 139.72 | 3545616 |
| 1727994600 | 139.81 | 4.45 | 3.29 | 135.71 | 140.07 | 134.75 | 5411050 |
| 1727908200 | 135.36 | 1.63 | 1.22 | 136.24 | 136.57 | 133.85 | 3771095 |
| 1727821800 | 133.72999 | 2.21 | 1.68 | 130.1 | 134.33 | 129.58 | 6601618 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
