News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -0.174758756933 | 131.61 | 133.01 | 130.81 | 277488 | 131.94622671 | SP |
| 4 | 0.05 | 0.0380720322851 | 131.33 | 133.01 | 128.9501 | 263617 | 131.25976969 | SP |
| 12 | -1.55 | -1.16602723238 | 132.93 | 133.01 | 123.32 | 269491 | 128.75007498 | SP |
| 26 | 5.53 | 4.39411998411 | 125.85 | 133.82 | 122.48 | 237168 | 128.77685066 | SP |
| 52 | 16.38 | 14.2434782609 | 115 | 133.82 | 113.355 | 207329 | 124.39234663 | SP |
| 156 | 28.98 | 28.30078125 | 102.4 | 133.82 | 89.38 | 235231 | 108.57502635 | SP |
| 260 | 46.66 | 55.0755429651 | 84.72 | 133.82 | 55.9959 | 214700 | 101.42731713 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 131.38 | 0.33 | 0.25 | 131.3 | 131.8299 | 130.7405 | 232254 |
| 1740439800 | 131.05 | 0.15 | 0.11 | 131.26 | 131.76 | 130.94999 | 338373 |
| 1740180600 | 130.9 | -1.53 | -1.16 | 131.94 | 132.11 | 130.81 | 209745 |
| 1740094200 | 132.43 | -0.58 | -0.44 | 132.56 | 132.56 | 131.69 | 362506 |
| 1740007800 | 133.01 | 0.67 | 0.51 | 132.12 | 133.01 | 132.1 | 238303 |
| 1739921400 | 132.34 | 0.71 | 0.54 | 131.61 | 132.34 | 131.415 | 238651 |
| 1739575800 | 131.63 | -0.32 | -0.24 | 132.16999 | 132.44999 | 131.62 | 163443 |
| 1739489400 | 131.94999 | 0.88 | 0.67 | 131.47 | 132.0873 | 131.08 | 281719 |
| 1739403000 | 131.07 | -0.62 | -0.47 | 130.82 | 131.3286 | 130.58 | 208986 |
| 1739316600 | 131.69 | 0.64 | 0.49 | 130.83 | 131.72999 | 130.62 | 210571 |
| 1739230200 | 131.05 | 0.51 | 0.39 | 131.05 | 131.06 | 130.31 | 194005 |
| 1738971000 | 130.54 | -0.89 | -0.68 | 131.75 | 131.75 | 130.47999 | 260596 |
| 1738884600 | 131.43 | -0.14 | -0.11 | 132.06 | 132.06 | 130.82 | 192736 |
| 1738798200 | 131.57 | 1.09 | 0.84 | 131 | 131.59 | 130.44 | 385935 |
| 1738711800 | 130.47999 | -0.01 | -0.01 | 130.08 | 130.66 | 129.9392 | 265626 |
| 1738625400 | 130.49 | -0.27 | -0.21 | 129.1 | 130.91999 | 128.9501 | 367790 |
| 1738366200 | 130.76 | -0.69 | -0.52 | 131.47999 | 131.84 | 130.61949 | 253301 |
| 1738279800 | 131.44999 | 1.31 | 1.01 | 130.97999 | 131.72999 | 130.69999 | 226289 |
| 1738193400 | 130.13999 | -0.18 | -0.14 | 130.32 | 131.05 | 129.88999 | 244378 |
| 1738107000 | 130.32 | -1.04 | -0.79 | 131.33 | 131.33 | 130.12 | 322128 |
| 1738020600 | 131.36 | 0.47 | 0.36 | 130.16 | 131.36 | 130.16 | 274874 |
| 1737761400 | 130.88999 | 1.13 | 0.87 | 130.91 | 131.19999 | 130.695 | 353160 |
| 1737675000 | 129.76 | 0 | 0.00 | 129.76 | 129.76 | 129.76 | 0 |
| 1737588600 | 129.76 | -0.56 | -0.43 | 130.56 | 130.56 | 129.66999 | 273356 |
| 1737502200 | 130.32 | 1.57 | 1.22 | 129.35 | 130.32 | 129.35 | 297254 |
| 1737156600 | 128.75 | 0.94 | 0.74 | 128.51 | 129.01 | 128.13999 | 249154 |
| 1737070200 | 127.81 | 0.7 | 0.55 | 127.16 | 127.92 | 126.965 | 242461 |
| 1736983800 | 127.11 | 1.43 | 1.14 | 127.21 | 127.3873 | 126.69 | 213074 |
| 1736897400 | 125.68 | 0.91 | 0.73 | 125.09 | 125.68 | 124.57 | 220105 |
| 1736811000 | 124.77 | 1.16 | 0.94 | 123.32 | 124.7916 | 123.32 | 280004 |
| 1736551800 | 123.61 | -1.86 | -1.48 | 124.97 | 125.06 | 123.405 | 308219 |
| 1736379000 | 125.47 | 0.26 | 0.21 | 125.19 | 125.52 | 124.4123 | 369194 |
| 1736292600 | 125.21 | -0.12 | -0.10 | 125.97 | 126.2 | 124.919 | 547831 |
| 1736206200 | 125.33 | -0.26 | -0.21 | 125.94 | 126.54 | 125.11 | 231982 |
| 1735947000 | 125.59 | 0.95 | 0.76 | 125.14 | 125.77 | 124.7209 | 215170 |
| 1735860600 | 124.64 | -0.27 | -0.22 | 125.49 | 125.85594 | 124.12 | 270802 |
| 1735687800 | 124.91 | 0.39 | 0.31 | 124.86 | 125.179 | 124.28 | 198282 |
| 1735601400 | 124.52 | -1.39 | -1.10 | 124.89 | 124.99 | 123.79 | 217776 |
| 1735342200 | 125.91 | -0.67 | -0.53 | 125.99 | 126.55 | 125.29 | 227332 |
| 1735255800 | 126.58 | 0.31 | 0.25 | 125.9 | 126.6789 | 125.79 | 264213 |
| 1735077840 | 126.27 | 1.08 | 0.86 | 125.36 | 126.28 | 125.115 | 191361 |
| 1734996600 | 125.19 | -0.25 | -0.20 | 124.51 | 125.28 | 123.9203 | 444142 |
| 1734737400 | 125.44 | 1.38 | 1.11 | 123.83 | 126.24 | 123.83 | 262668 |
| 1734651000 | 124.06 | -0.43 | -0.35 | 125.24 | 125.604 | 124 | 291962 |
| 1734564600 | 124.49 | -3.1 | -2.43 | 127.65 | 127.84 | 124.43 | 240889 |
| 1734478200 | 127.59 | -0.72 | -0.56 | 127.67 | 127.85 | 127.1894 | 279076 |
| 1734391800 | 128.31 | -0.45 | -0.35 | 128.88 | 129.19999 | 128.175 | 208169 |
| 1734132600 | 128.76 | 0.54 | 0.42 | 128.86 | 128.9599 | 128.3826 | 222072 |
| 1734046200 | 128.22 | -0.62 | -0.48 | 128.72999 | 128.86 | 128.15 | 239270 |
| 1733959800 | 128.84 | -0.54 | -0.42 | 129.69 | 129.69 | 128.83 | 257070 |
| 1733873400 | 129.38 | -0.66 | -0.51 | 129.5 | 129.81 | 128.99 | 225381 |
| 1733787000 | 130.04 | -0.82 | -0.63 | 131.13 | 131.13 | 130 | 143424 |
| 1733527800 | 130.86 | -0.29 | -0.22 | 131.19 | 131.34 | 130.72 | 357904 |
| 1733441400 | 131.15 | -0.35 | -0.27 | 131.46 | 131.7371 | 131.09 | 204094 |
| 1733355000 | 131.5 | -0.41 | -0.31 | 132.04 | 132.04 | 131.03 | 203580 |
| 1733268600 | 131.91 | -0.75 | -0.57 | 132.93 | 132.93 | 131.91 | 491003 |
| 1733182200 | 132.66 | -0.82 | -0.61 | 133.55 | 133.55 | 132.33 | 184452 |
| 1732917840 | 133.47999 | 0.43 | 0.32 | 133.21 | 133.82 | 133.21 | 96378 |
| 1732750200 | 133.05 | 0.01 | 0.01 | 133.25 | 133.75 | 132.93 | 113447 |
| 1732663800 | 133.04 | 0.1 | 0.08 | 132.91999 | 133.19 | 132.26 | 173521 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
