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 | -9.84 | -6.76009892828 | 145.56 | 146.51 | 135.72 | 1943097 | 141.28126674 | SP |
| 4 | -3.08 | -2.21902017291 | 138.8 | 149.815 | 135.72 | 2107930 | 143.05653051 | SP |
| 12 | 7.44 | 5.79981290926 | 128.28 | 149.815 | 127.51 | 2739891 | 136.59417815 | SP |
| 26 | -10.08 | -6.91358024691 | 145.8 | 151.47 | 124.12 | 2713460 | 138.63115103 | SP |
| 52 | 2.41 | 1.80781636786 | 133.31 | 162.49 | 124.12 | 3048367 | 141.07249149 | SP |
| 156 | 39.03 | 40.3661185231 | 96.69 | 170.62 | 88.02 | 4940285 | 132.51804498 | SP |
| 260 | 115.14 | 559.475218659 | 20.58 | 170.62 | 7.37 | 8340863 | 74.39848677 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731108600 | 140.03 | 0.99 | 0.71 | 138.8 | 140.08 | 138.28 | 1965839 |
| 1731022200 | 139.04 | -0.88 | -0.63 | 139.68 | 139.81 | 138.19999 | 2702867 |
| 1730935800 | 139.91999 | 6.96 | 5.23 | 137.44999 | 141.01 | 136.53 | 5783710 |
| 1730849400 | 132.96 | 1.16 | 0.88 | 132.53 | 133.57 | 131.62 | 1269513 |
| 1730763000 | 131.8 | 2.46 | 1.90 | 130.25 | 132.8 | 130.25 | 2071118 |
| 1730500200 | 129.34 | -1.39 | -1.06 | 131.75 | 132.47999 | 128.96 | 2117582 |
| 1730413800 | 130.72999 | -0.97 | -0.74 | 132.49 | 133.34 | 130.61 | 2269618 |
| 1730327400 | 131.69999 | 1.28 | 0.98 | 131.15 | 132.65 | 130.3 | 1776271 |
| 1730241000 | 130.41999 | -2.15 | -1.62 | 132.22999 | 132.27 | 129.94 | 2353413 |
| 1730154600 | 132.57 | -1.79 | -1.33 | 130.68 | 132.83 | 130.68 | 2476606 |
| 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 | 1330090 |
| 1729722600 | 133.31 | -1.23 | -0.91 | 134.18 | 134.44 | 131.97 | 1447278 |
| 1729636200 | 134.54 | 0.34 | 0.25 | 134.91999 | 135.44 | 133.91999 | 2123274 |
| 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 | 138.72999 | 1820999 |
| 1728599400 | 139.16 | 1.37 | 0.99 | 138.16999 | 139.815 | 137.345 | 2118875 |
| 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 | 4338386 |
| 1728340200 | 141.66 | 0.87 | 0.62 | 141.25 | 142.41999 | 141.08 | 3204632 |
| 1728081000 | 140.79 | 0.98 | 0.70 | 141.22999 | 141.79499 | 139.72 | 3418099 |
| 1727994600 | 139.81 | 4.45 | 3.29 | 135.71 | 140.07 | 134.75 | 5369082 |
| 1727908200 | 135.36 | 1.63 | 1.22 | 136.24 | 136.57 | 133.85 | 3517523 |
| 1727821800 | 133.72999 | 2.21 | 1.68 | 130.1 | 134.33 | 129.58 | 5965594 |
| 1727735400 | 131.52 | 0.38 | 0.29 | 130.49 | 132.66 | 130.13 | 2886256 |
| 1727476200 | 131.13999 | 3.19 | 2.49 | 129.44 | 131.47 | 129.16999 | 3554209 |
| 1727389800 | 127.95 | -3.15 | -2.40 | 128.83 | 130.9 | 127.51 | 6826473 |
| 1727303400 | 131.1 | -3.18 | -2.37 | 133.75 | 134.32 | 130.77 | 3428740 |
| 1727217000 | 134.28 | -0.86 | -0.64 | 136.54 | 137.035 | 134.25 | 3803009 |
| 1727130600 | 135.13999 | 0.33 | 0.24 | 134.29 | 136.57 | 133.41999 | 3080516 |
| 1726871400 | 134.81 | -0.01 | -0.01 | 133.94 | 135.29 | 132.68 | 3799610 |
| 1726785000 | 134.82 | 2.15 | 1.62 | 135.9 | 136.41999 | 133.78 | 3153372 |
| 1726698600 | 132.66999 | 0.48 | 0.36 | 131.87 | 134.81 | 131.86 | 2756963 |
| 1726612200 | 132.19 | 2.33 | 1.79 | 130.02 | 132.47 | 130.02 | 3367930 |
| 1726525800 | 129.86 | 1.31 | 1.02 | 129.07 | 130.44 | 128.43 | 2301174 |
| 1726266600 | 128.55 | 1.3 | 1.02 | 128.28 | 129.74 | 128.13999 | 3583129 |
| 1726180200 | 127.25 | 0.38 | 0.30 | 127.02 | 128.37 | 125.5 | 3345779 |
| 1726093800 | 126.87 | -0.05 | -0.04 | 127.22 | 127.46 | 124.12 | 2731151 |
| 1726007400 | 126.92 | -1.4 | -1.09 | 128.46 | 128.6 | 125.63 | 3427483 |
| 1725921000 | 128.32 | -0.8 | -0.62 | 129.1 | 129.63 | 128.28 | 2242982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
