Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP |
|---|
| 1 | -3.7 | -3.02980674746 | 122.12 | 123.45 | 118 | 129590 | 121.41390091 | SP |
| 4 | -1.38 | -1.15191986644 | 119.8 | 123.45 | 114.512 | 121896 | 118.5367073 | SP |
| 12 | 7.9165 | 7.1640264788 | 110.5035 | 123.45 | 110.3785 | 138721 | 118.82016193 | SP |
| 26 | 19.09 | 19.2187657304 | 99.33 | 123.45 | 98.7295 | 91590 | 115.69467025 | SP |
| 52 | 10.84 | 10.0762223462 | 107.58 | 123.45 | 85.1 | 86280 | 106.13023716 | SP |
| 156 | 28.55 | 31.7681094915 | 89.87 | 123.45 | 71.89 | 66950 | 99.62038873 | SP |
| 260 | 71.06 | 150.04222973 | 47.36 | 123.45 | 35.96 | 47385 | 96.51551255 | SP |
Professional-Grade Tools, for Individual Investors.
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|
| 1721255700 | 119.75 | -3.39 | -2.75 | 121.45 | 121.885 | 119.75 | 185178 |
| 1721169300 | 123.14 | 1.73 | 1.42 | 121.42 | 123.14 | 121.42 | 96407 |
| 1721082900 | 121.41 | -1.37 | -1.12 | 122.76 | 122.76 | 121.3 | 163048 |
| 1720823700 | 122.78 | 1.14 | 0.94 | 122.36 | 123.45 | 121.79 | 84540 |
| 1720737300 | 121.64 | 0.79 | 0.65 | 122.12 | 122.63 | 121.4522 | 118779 |
| 1720650900 | 120.85 | 2.05 | 1.73 | 119.78 | 120.9099 | 119.39 | 123891 |
| 1720564500 | 118.8 | 0.04 | 0.03 | 119.26 | 119.31 | 118.505 | 98983 |
| 1720478100 | 118.76 | 0.52 | 0.44 | 118.24 | 119.07 | 118.24 | 89753 |
| 1720218900 | 118.24 | 0 | 0.00 | 118.92 | 118.92 | 117.47 | 90181 |
| 1720040640 | 118.24 | 2.3 | 1.98 | 116.96 | 118.24 | 116.37 | 121625 |
| 1719959700 | 115.94 | 0.8 | 0.70 | 115 | 115.94 | 114.512 | 62379 |
| 1719873300 | 115.135 | -0.45 | -0.39 | 116.26 | 116.26 | 114.971 | 82885 |
| 1719614100 | 115.58 | -0.27 | -0.23 | 115.9 | 116.4096 | 114.85 | 165176 |
| 1719527700 | 115.85 | -0.12 | -0.10 | 115.5 | 115.98 | 115.37 | 162803 |
| 1719441300 | 115.97 | -1.63 | -1.39 | 116.66 | 116.66 | 115.63 | 284537 |
| 1719354900 | 117.6 | -0.75 | -0.63 | 118.2 | 118.2 | 117.1962 | 61912 |
| 1719268500 | 118.35 | 0.32 | 0.27 | 118.46 | 119 | 118.05 | 80522 |
| 1719009300 | 118.03 | -1.08 | -0.91 | 118.62 | 118.64 | 117.46 | 93179 |
| 1718922900 | 119.11 | -0.66 | -0.55 | 119.8 | 119.99 | 118.6 | 150253 |
| 1718750100 | 119.77 | 1.04 | 0.88 | 119.11 | 119.9 | 118.7 | 111799 |
| 1718663700 | 118.73 | 0.78 | 0.66 | 118.08 | 118.9 | 117.57 | 140525 |
| 1718404500 | 117.95 | -2 | -1.67 | 119.06 | 119.14 | 117.36 | 102142 |
| 1718318100 | 119.95 | -1.45 | -1.19 | 121 | 121 | 119.3 | 101620 |
| 1718231700 | 121.4 | 2.87 | 2.42 | 120.94 | 121.78 | 120.73 | 156663 |
| 1718145300 | 118.53 | -1.21 | -1.01 | 118.83 | 118.83 | 117.8291 | 60663 |
| 1718058900 | 119.74 | 1.22 | 1.03 | 118.39 | 119.78 | 117.93 | 166571 |
| 1717799700 | 118.52 | -1.02 | -0.85 | 118.84 | 119.33 | 118.32 | 140858 |
| 1717713300 | 119.54 | -1.24 | -1.03 | 121.07 | 121.19 | 119.2 | 207893 |
| 1717626900 | 120.78 | 1.58 | 1.33 | 119.84 | 120.8 | 119.5118 | 139541 |
| 1717540500 | 119.2 | -0.58 | -0.48 | 119.8 | 119.8 | 118.48 | 101640 |
| 1717454100 | 119.78 | -0.06 | -0.05 | 120.62 | 120.62 | 118.61 | 72521 |
| 1717194900 | 119.84 | 0.2 | 0.17 | 120.25 | 120.265 | 117.93 | 110789 |
| 1717108500 | 119.64 | 0.47 | 0.39 | 119.6 | 120.099 | 119.155 | 66873 |
| 1717022100 | 119.17 | -2.19 | -1.80 | 119.71 | 119.71 | 119.06 | 146875 |
| 1716935700 | 121.36 | -0.33 | -0.27 | 122.52 | 122.69 | 120.87 | 244044 |
| 1716590100 | 121.69 | 1.98 | 1.65 | 120.62 | 121.91 | 120.15 | 135457 |
| 1716503700 | 119.71 | -1.48 | -1.22 | 121.51 | 121.6 | 119.585 | 79230 |
| 1716417300 | 121.19 | -0.14 | -0.12 | 121 | 121.65 | 120.3701 | 153577 |
| 1716330900 | 121.33 | 0.89 | 0.74 | 120.24 | 121.3649 | 119.75 | 95626 |
| 1716244500 | 120.44 | 0.7 | 0.58 | 120.36 | 120.68 | 119.81 | 53981 |
| 1715985300 | 119.74 | -0.61 | -0.51 | 119.7 | 119.78 | 119.2212 | 90280 |
| 1715898900 | 120.35 | -1.18 | -0.97 | 121.28 | 121.3 | 120.28 | 211917 |
| 1715812500 | 121.53 | 1.8 | 1.50 | 120.55 | 121.54 | 120.2622 | 70054 |
| 1715726100 | 119.73 | 1.31 | 1.11 | 119.08 | 119.83 | 118.7001 | 794631 |
| 1715639700 | 118.42 | 0.08 | 0.07 | 118.95 | 119 | 118.29 | 82487 |
| 1715380500 | 118.34 | 0.04 | 0.03 | 119.19 | 119.27 | 118.132 | 80889 |
| 1715294100 | 118.3 | 0.78 | 0.66 | 117.77 | 118.4681 | 117.3657 | 130873 |
| 1715207700 | 117.52 | 0.68 | 0.58 | 116.79 | 117.54 | 116.4 | 959466 |
| 1715121300 | 116.84 | 0.07 | 0.06 | 116.91 | 117.06 | 116.45 | 60259 |
| 1715034900 | 116.77 | 1.83 | 1.59 | 115.46 | 116.9999 | 115.46 | 173978 |
| 1714775700 | 114.94 | 1.9 | 1.68 | 114.28 | 114.94 | 114.1563 | 72488 |
| 1714689300 | 113.04 | 1.7 | 1.53 | 112.6 | 113.13 | 111.35 | 30840 |
| 1714602900 | 111.34 | -1.17 | -1.04 | 112.2 | 113.309 | 111.0701 | 79383 |
| 1714516500 | 112.51 | -2.29 | -1.99 | 114.6 | 114.6 | 112.51 | 42256 |
| 1714430100 | 114.8 | 1.22 | 1.07 | 114.35 | 114.9 | 114.09 | 53368 |
| 1714170900 | 113.58 | 1.41 | 1.26 | 112.65 | 113.808 | 112.6 | 39229 |
| 1714084500 | 112.17 | -0.05 | -0.04 | 110.5035 | 112.255 | 110.3785 | 29784 |
| 1713998100 | 112.22 | 0.46 | 0.41 | 112.89 | 113.17 | 111.5499 | 45305 |
| 1713911700 | 111.76 | 1.5 | 1.36 | 110.48 | 111.98 | 110.33 | 38582 |
| 1713825300 | 110.26 | 0.53 | 0.48 | 109.94 | 110.7137 | 109.4557 | 33530 |
| 1713566100 | 109.73 | -0.76 | -0.69 | 110.26 | 110.815 | 109.5026 | 25245 |
| 1713479700 | 110.49 | 0.72 | 0.66 | 111.2 | 111.73 | 110.3604 | 57440 |
News
Market Data