News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.09 | 4.3996532293 | 138.42 | 144.67 | 137.87 | 3135628 | 141.81621611 | CS |
| 4 | 14.4 | 11.06755822 | 130.11 | 144.67 | 128.02 | 4248423 | 135.22971049 | CS |
| 12 | -3.825 | -2.5786227121 | 148.335 | 148.85 | 115.21 | 3793751 | 131.92809453 | CS |
| 26 | 3.97 | 2.82481855699 | 140.54 | 168.09 | 115.21 | 2735517 | 140.08790148 | CS |
| 52 | 12.01 | 9.0641509434 | 132.5 | 168.09 | 115.21 | 2421948 | 139.05240538 | CS |
| 156 | 19.42 | 15.5248221281 | 125.09 | 168.09 | 108.53 | 2232070 | 131.23333033 | CS |
| 260 | 54.78 | 61.049816115 | 89.73 | 168.09 | 84.8 | 2384219 | 131.30263233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 144.3 | 1.05 | 0.73 | 142.27 | 145.22 | 142 | 9242709 |
| 1742510100 | 143.25 | 1.28 | 0.90 | 141.41 | 143.69999 | 141.185 | 2883674 |
| 1742423700 | 141.97 | 0.1 | 0.07 | 142.02 | 142.72999 | 141.58 | 2527700 |
| 1742337300 | 141.87 | -1.03 | -0.72 | 142.12 | 143.43 | 141.54 | 2728451 |
| 1742250900 | 142.9 | 4.19 | 3.02 | 138.97999 | 143.37 | 138.6 | 4510601 |
| 1741991700 | 138.71 | 0.99 | 0.72 | 138.41999 | 139.22999 | 137.87 | 3065519 |
| 1741905300 | 137.72 | 1.6 | 1.18 | 135.79 | 138.26 | 135.22999 | 3164753 |
| 1741818900 | 136.12 | -1.76 | -1.28 | 137 | 138.15 | 135.72999 | 3176983 |
| 1741732500 | 137.88 | -2.55 | -1.82 | 140.9 | 140.9 | 136.9 | 3837033 |
| 1741646100 | 140.43 | 0.39 | 0.28 | 139.75 | 142.965 | 139.22 | 5417610 |
| 1741390500 | 140.04 | 3.25 | 2.38 | 136.19 | 140.41999 | 136.01 | 3356436 |
| 1741304100 | 136.79 | 2.74 | 2.04 | 133.65 | 137.53 | 133.37 | 3694343 |
| 1741217700 | 134.05 | 2.23 | 1.69 | 131.595 | 134.475 | 131.51 | 5215743 |
| 1741131300 | 131.82 | 2.59 | 2.00 | 129.52 | 133.35 | 129.2356 | 4291037 |
| 1741044900 | 129.22999 | 0.11 | 0.09 | 130.38 | 131.6 | 128.87 | 5209526 |
| 1740785700 | 129.12 | -1.34 | -1.03 | 131.69 | 131.71 | 128.02 | 6204147 |
| 1740699300 | 130.46 | -0.73 | -0.56 | 130.86 | 132.04 | 130.08 | 4844198 |
| 1740612900 | 131.19 | -0.54 | -0.41 | 131.44999 | 133.44999 | 131.08 | 3116860 |
| 1740526500 | 131.72999 | -2.32 | -1.73 | 133.41999 | 134.12 | 131.35 | 5261067 |
| 1740440100 | 134.05 | 3.1 | 2.37 | 131.13 | 134.65 | 130.77 | 8239225 |
| 1740180900 | 130.94999 | 0.96 | 0.74 | 130.11 | 131.815 | 129.785 | 4865993 |
| 1740094500 | 129.99 | 0.65 | 0.50 | 129.35499 | 131.13 | 129.2902 | 3815833 |
| 1740008100 | 129.34 | 0.99 | 0.77 | 129.07 | 130.63999 | 128.41 | 3559036 |
| 1739921700 | 128.35 | -1.05 | -0.81 | 128.78 | 130.04 | 128.08 | 3637355 |
| 1739576100 | 129.4 | -0.42 | -0.32 | 129.74 | 130.76 | 129.04 | 2319643 |
| 1739489700 | 129.82 | -1.35 | -1.03 | 130.44 | 131.56 | 128.43 | 3085894 |
| 1739403300 | 131.16999 | -2.18 | -1.63 | 131.81 | 133.71 | 130.9 | 3070715 |
| 1739316900 | 133.35 | 1.26 | 0.95 | 130.77 | 134.54 | 130.77 | 3200601 |
| 1739230500 | 132.09 | 3.49 | 2.71 | 129.74 | 132.47 | 129.63999 | 4013801 |
| 1738971300 | 128.6 | -3.4 | -2.58 | 131.74 | 131.74 | 127.24 | 4906041 |
| 1738884900 | 132 | 1.53 | 1.17 | 130.56 | 132.27 | 128.74 | 5504273 |
| 1738798500 | 130.47 | 9.22 | 7.60 | 127.04 | 130.635 | 125.95 | 8250499 |
| 1738712100 | 121.25 | -1.66 | -1.35 | 123.07 | 123.24 | 120.24 | 7149547 |
| 1738625700 | 122.91 | 0 | 0.00 | 121.76 | 123.48 | 120.5761 | 4722772 |
| 1738366500 | 122.91 | 4.23 | 3.56 | 121.9 | 124.76 | 121.75 | 6414851 |
| 1738280100 | 118.68 | 1.58 | 1.35 | 117.51 | 118.83 | 116.29 | 4395067 |
| 1738193700 | 117.1 | 0.57 | 0.49 | 116.35 | 118 | 115.3 | 4316625 |
| 1738107300 | 116.53 | -1.38 | -1.17 | 117.5 | 117.61 | 115.36 | 4086210 |
| 1738020900 | 117.91 | 1.35 | 1.16 | 115.6 | 118.8 | 115.6 | 5934148 |
| 1737761700 | 116.56 | -25.79 | -18.12 | 118.58 | 118.58 | 115.21 | 9228392 |
| 1737675300 | 142.35 | 0 | 0.00 | 142.35 | 142.35 | 142.35 | 0 |
| 1737588900 | 142.35 | -0.93 | -0.65 | 143.16999 | 143.72 | 142.214 | 2981089 |
| 1737502500 | 143.28 | 1.28 | 0.90 | 142.38 | 143.49 | 141.03 | 3159006 |
| 1737156900 | 142 | 0.6 | 0.42 | 143.47 | 143.72999 | 141.76 | 4006083 |
| 1737070500 | 141.4 | -0.73 | -0.51 | 142 | 142.585 | 140.5 | 2137230 |
| 1736984100 | 142.13 | 0.38 | 0.27 | 143.44999 | 143.94999 | 141.08 | 2619610 |
| 1736897700 | 141.75 | -0.21 | -0.15 | 142 | 142.74 | 140.62 | 2432171 |
| 1736811300 | 141.96 | 1.11 | 0.79 | 140.15 | 142.57499 | 140.1 | 2075984 |
| 1736552100 | 140.85 | -3.35 | -2.32 | 142.76 | 142.81 | 140.455 | 2292532 |
| 1736379300 | 144.19999 | -0.47 | -0.32 | 144.61 | 144.87 | 142.46 | 2338684 |
| 1736292900 | 144.66999 | -0.58 | -0.40 | 144.66 | 147.3 | 144.435 | 1907121 |
| 1736206500 | 145.25 | -1.04 | -0.71 | 145.56 | 146.25 | 144.6 | 1675922 |
| 1735947300 | 146.29 | 0.39 | 0.27 | 146.66999 | 147.762 | 145.58 | 1110526 |
| 1735860900 | 145.9 | -0.4 | -0.27 | 147.57 | 147.75 | 145.31 | 1075745 |
| 1735688100 | 146.3 | -0.24 | -0.16 | 146.9 | 147.1 | 145.72999 | 918356 |
| 1735601700 | 146.54 | -1.58 | -1.07 | 147.15 | 147.49 | 145.06 | 1152586 |
| 1735342500 | 148.12 | -0.95 | -0.64 | 148.46 | 148.85 | 147.03 | 1023478 |
| 1735256100 | 149.07 | -0.11 | -0.07 | 148.34 | 149.49 | 147.94999 | 883358 |
| 1735077840 | 149.18 | 1.88 | 1.28 | 147.41 | 149.65 | 147.0101 | 778561 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
