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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266900 | 147.37 | 8.19 | 5.88 | 142.25 | 149.93 | 142 | 10069001 |
| 1726180500 | 139.18 | -1.14 | -0.81 | 137.9552 | 141.38 | 136.5 | 6231508 |
| 1726094100 | 140.32 | 13.1 | 10.30 | 129.19 | 140.63 | 128.1787 | 11028018 |
| 1726007700 | 127.22 | 1.68 | 1.34 | 127.7 | 128.29 | 123.0215 | 4566494 |
| 1725921300 | 125.54 | 8.25 | 7.03 | 122.635 | 126.24 | 120.08 | 7296001 |
| 1725662100 | 117.29 | -5.8 | -4.71 | 121.61 | 121.61 | 114.91 | 6603831 |
| 1725575700 | 123.09 | 2.14 | 1.77 | 120.4 | 124.4668 | 120.4 | 4453982 |
| 1725489300 | 120.95 | -2.79 | -2.25 | 121.6 | 123.4 | 117.42 | 6059007 |
| 1725402900 | 123.74 | -9.14 | -6.88 | 129.11 | 129.125 | 122.04 | 6037423 |
| 1725057300 | 132.88 | 0.95 | 0.72 | 133.32 | 137.1 | 131.84 | 4758893 |
| 1724970900 | 131.93 | 6.61 | 5.27 | 125.46 | 134.94 | 125.37 | 9705108 |
| 1724884500 | 125.32 | -5.88 | -4.48 | 130 | 131.3 | 121.88 | 7346015 |
| 1724798100 | 131.19999 | 2.3 | 1.78 | 127.465 | 131.609 | 125.49 | 4223142 |
| 1724711700 | 128.9 | -6.73 | -4.96 | 134.5 | 135.3 | 127.36 | 6028645 |
| 1724452500 | 135.63 | 5.91 | 4.56 | 130.22 | 138.04 | 129.74 | 7281059 |
| 1724366100 | 129.72 | -1.48 | -1.13 | 132.41 | 133.63 | 128.61 | 4724310 |
| 1724279700 | 131.19999 | 1.25 | 0.96 | 131.41 | 131.46 | 127.79 | 6220377 |
| 1724193300 | 129.94999 | -2.36 | -1.78 | 132.31 | 135.6 | 128.035 | 5824774 |
| 1724106900 | 132.31 | 2.01 | 1.54 | 130.62 | 132.44 | 126.29 | 6258542 |
| 1723847700 | 130.3 | -0.14 | -0.11 | 131.4488 | 133.1 | 129.8 | 5578548 |
| 1723761300 | 130.44 | 4.52 | 3.59 | 129.6 | 132 | 128.43 | 7974288 |
| 1723674900 | 125.92 | 2.13 | 1.72 | 128.82 | 130.6999 | 123.79 | 11081049 |
| 1723588500 | 123.79 | 6.66 | 5.69 | 119.7 | 125.7 | 118.3 | 8585574 |
| 1723502100 | 117.13 | 0.13 | 0.11 | 117.66 | 122 | 115.32 | 6331626 |
| 1723242900 | 117 | -1.43 | -1.21 | 118.98 | 120.29 | 115.77 | 6406552 |
| 1723156500 | 118.43 | 11.34 | 10.59 | 111.8 | 118.68 | 107.94 | 9879157 |
| 1723070100 | 107.09 | -6.3 | -5.56 | 117.8 | 119.8499 | 106.9138 | 13208344 |
| 1722983700 | 113.39 | 2.94 | 2.66 | 115.6 | 117.97 | 109.5 | 11398803 |
| 1722897300 | 110.45 | -3 | -2.64 | 98.51 | 113.5 | 97.274 | 15108941 |
| 1722638100 | 113.45 | -8.06 | -6.63 | 114.74 | 115.63 | 108.73 | 13657696 |
| 1722551700 | 121.51 | -22.66 | -15.72 | 128.83 | 134.87 | 118.18 | 31277524 |
| 1722465300 | 144.16999 | 11.21 | 8.43 | 143.41 | 145.47999 | 138.94 | 16051889 |
| 1722378900 | 132.96 | -8.48 | -6.00 | 140.72999 | 142.07 | 129.1 | 11666332 |
| 1722292500 | 141.44 | -7.56 | -5.07 | 146.38 | 149.94999 | 138.77 | 9583845 |
| 1722033300 | 149 | -0.14 | -0.09 | 155.36 | 154.335 | 145.85 | 8169643 |
| 1721946900 | 149.13999 | -8.54 | -5.42 | 151.97999 | 155.63 | 140 | 15025842 |
| 1721860500 | 157.68 | -14.02 | -8.17 | 167.15 | 167.15 | 157.18 | 8870305 |
| 1721774100 | 171.7 | 7.97 | 4.87 | 163.2399 | 173.23 | 161.87 | 7991329 |
| 1721687700 | 163.72999 | 0.33 | 0.20 | 165.69999 | 168.79 | 162.68 | 5750963 |
| 1721428500 | 163.4 | 5.07 | 3.20 | 162.51 | 165 | 160.63 | 6570709 |
| 1721342100 | 158.33 | -3.37 | -2.08 | 165.66999 | 166.66 | 152.22 | 10974857 |
| 1721255700 | 161.69999 | -17.07 | -9.55 | 169.98 | 172.35 | 161.53 | 11452383 |
| 1721169300 | 178.77 | 1.24 | 0.70 | 180 | 180.95 | 172.54 | 5753430 |
| 1721082900 | 177.53 | -3.65 | -2.01 | 182.11 | 183.74 | 176.86 | 5455759 |
| 1720823700 | 181.18 | 7.99 | 4.61 | 174.07 | 183.05 | 173.5 | 8990604 |
| 1720737300 | 173.19 | -13.27 | -7.12 | 186.84 | 187.28 | 173.0301 | 10266843 |
| 1720650900 | 186.46 | 4.18 | 2.29 | 183.39 | 187.47 | 178.5 | 6971911 |
| 1720564500 | 182.28 | -2.42 | -1.31 | 186.2 | 188.75 | 179.11 | 9242664 |
| 1720478100 | 184.7 | 3.51 | 1.94 | 181.05 | 186.38 | 179.5146 | 9503342 |
| 1720218900 | 181.19 | 12.95 | 7.70 | 172 | 182.65 | 169.6001 | 14214883 |
| 1720040640 | 168.24 | 4.78 | 2.92 | 162.41999 | 170.66 | 159.3244 | 6649292 |
| 1719959700 | 163.46 | 4.63 | 2.92 | 156.66999 | 163.6197 | 155.36 | 5845645 |
| 1719873300 | 158.83 | -4.79 | -2.93 | 163.02 | 163.85 | 152.55 | 8375775 |
| 1719614100 | 163.62 | -3.32 | -1.99 | 167.29 | 170.88 | 162.37 | 7082255 |
| 1719527700 | 166.935 | 2.22 | 1.34 | 162.63 | 168.82 | 160.79 | 8960408 |
| 1719441300 | 164.72 | 4.11 | 2.56 | 161.65 | 166.8 | 159.51 | 11565846 |
| 1719354900 | 160.61 | 9.54 | 6.31 | 151.57 | 161.94999 | 149.5 | 10308315 |
| 1719268500 | 151.07 | -9.23 | -5.76 | 156.87 | 157.77 | 150.6 | 9232771 |
| 1719009300 | 160.3 | -0.47 | -0.29 | 156.562 | 162.19999 | 151.3725 | 21922331 |
| 1718922900 | 160.77 | -13.36 | -7.67 | 173.13 | 173.85 | 156 | 22128651 |
| 1718750100 | 174.13 | 13.84 | 8.63 | 160.11 | 177.31 | 159.32 | 22278184 |
| 1718663700 | 160.29 | 2.4 | 1.52 | 160.16 | 162.69999 | 153.6201 | 12801397 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
