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 | -0.22 | -0.168118600031 | 130.86 | 132.6721 | 129.3045 | 3235 | 130.88185532 | SP |
| 4 | 6.27 | 5.04140869985 | 124.37 | 132.6721 | 118.61 | 3357 | 127.42921215 | SP |
| 12 | 12.23 | 10.3285195507 | 118.41 | 136.28 | 117.7 | 6445 | 127.7699968 | SP |
| 26 | 5.92 | 4.7466324567 | 124.72 | 136.28 | 117.62 | 6224 | 124.49156045 | SP |
| 52 | 31.15 | 31.3096793648 | 99.49 | 136.28 | 93.45 | 6333 | 118.38161281 | SP |
| 156 | 37.97 | 40.9733462825 | 92.67 | 136.28 | 76.9 | 5745 | 102.2512543 | SP |
| 260 | 65.86 | 101.667181229 | 64.78 | 136.28 | 40.03 | 6015 | 91.51753179 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822100 | 130.77 | -1.53 | -1.16 | 132.22 | 132.22 | 129.88 | 4529 |
| 1727735520 | 132.3 | 0.96 | 0.73 | 131.33 | 132.3 | 131.33 | 3236 |
| 1727476500 | 131.34 | 0.8 | 0.61 | 131.56 | 132.6721 | 131.25 | 2792 |
| 1727390100 | 130.5411 | 1.24 | 0.96 | 131.41999 | 131.41999 | 130.5411 | 2829 |
| 1727303700 | 129.30449 | -1.37 | -1.05 | 130.86 | 130.86 | 129.30449 | 2788 |
| 1727217300 | 130.6792 | 0.2 | 0.15 | 131.13999 | 131.13999 | 130.56 | 1935 |
| 1727130900 | 130.47999 | 0.48 | 0.37 | 130.41999 | 131.63 | 130.03 | 2847 |
| 1726871700 | 130 | -1.72 | -1.31 | 131.22 | 131.4135 | 130 | 2500 |
| 1726785300 | 131.72 | 3.29 | 2.56 | 130.65719 | 131.72 | 130.435 | 3208 |
| 1726698900 | 128.43 | 0.26 | 0.20 | 128.27 | 131.345 | 127.775 | 6144 |
| 1726612500 | 128.17179 | 1.24 | 0.98 | 127.7322 | 129.4499 | 127.7322 | 4618 |
| 1726526100 | 126.9284 | 0.32 | 0.25 | 127.25 | 127.25 | 126.2802 | 7179 |
| 1726266900 | 126.61 | 2.83 | 2.29 | 126.025 | 127.05 | 126.025 | 2758 |
| 1726180500 | 123.78 | 1.9 | 1.56 | 123.1361 | 123.99 | 122.94 | 3874 |
| 1726094100 | 121.88 | 0.69 | 0.57 | 121.14 | 122.07 | 118.61 | 2236 |
| 1726007700 | 121.19 | -0.36 | -0.30 | 121.68 | 121.68 | 120.22 | 2733 |
| 1725921300 | 121.55 | 0.3 | 0.25 | 121.79 | 122.14 | 121.0801 | 2926 |
| 1725662100 | 121.25 | -2.09 | -1.69 | 122.97 | 122.97 | 121.07 | 2433 |
| 1725575700 | 123.3388 | -1.19 | -0.95 | 123.8 | 124.01 | 123.3388 | 2265 |
| 1725489300 | 124.5238 | -0.14 | -0.12 | 124.37 | 124.6399 | 123.83 | 3316 |
| 1725402900 | 124.6681 | -4.89 | -3.78 | 129 | 129 | 124.6681 | 2180 |
| 1725057300 | 129.56 | 1.11 | 0.86 | 128.88 | 129.56 | 127.9314 | 2766 |
| 1724970900 | 128.44999 | 0.83 | 0.65 | 128.56 | 129.66 | 128.44999 | 3016 |
| 1724884500 | 127.62 | -0.36 | -0.28 | 127.53 | 128.76 | 127.4 | 2978 |
| 1724798100 | 127.98 | -1.14 | -0.88 | 128.36 | 128.36 | 127.54 | 4132 |
| 1724711700 | 129.12 | -0.5 | -0.39 | 130.41999 | 130.91 | 129.12 | 4677 |
| 1724452500 | 129.62 | 4.08 | 3.25 | 126.67 | 129.62 | 126.67 | 2135 |
| 1724366100 | 125.5389 | -0.99 | -0.78 | 126.68 | 126.68 | 125.5389 | 3483 |
| 1724279700 | 126.53 | 1.35 | 1.08 | 125.89 | 126.58 | 125.6695 | 5986 |
| 1724193300 | 125.18 | -1.81 | -1.43 | 126.84 | 126.84 | 124.977 | 2438 |
| 1724106900 | 126.99 | 1.39 | 1.10 | 126.01 | 126.99 | 126.01 | 2909 |
| 1723847700 | 125.6047 | -0.4 | -0.31 | 126 | 126 | 125.35 | 2155 |
| 1723761300 | 126 | 3.1 | 2.52 | 124.81 | 126.4 | 124.81 | 9288 |
| 1723674900 | 122.9 | -0.39 | -0.32 | 123.98 | 123.98 | 122.61 | 3519 |
| 1723588500 | 123.2893 | 1.91 | 1.57 | 121.4793 | 123.2893 | 121.4793 | 6590 |
| 1723502100 | 121.38 | -1.63 | -1.32 | 123.28 | 123.28 | 120.8737 | 11176 |
| 1723242900 | 123.0053 | -0.5 | -0.41 | 123.56 | 123.56 | 122.3325 | 2944 |
| 1723156500 | 123.51 | 2.55 | 2.11 | 121.79 | 123.54 | 121.79 | 6716 |
| 1723070100 | 120.96 | -1.95 | -1.59 | 124.98 | 124.98 | 120.96 | 2857 |
| 1722983700 | 122.91 | 2.21 | 1.83 | 121.49 | 124.15 | 120.75 | 4177 |
| 1722897300 | 120.7 | -3.95 | -3.17 | 118.19 | 121.74 | 117.7 | 15211 |
| 1722638100 | 124.65 | -4.82 | -3.72 | 125.92 | 125.92 | 123.0169 | 7731 |
| 1722551700 | 129.47 | -4.08 | -3.06 | 133.9 | 133.9 | 128.41999 | 28722 |
| 1722465300 | 133.55 | 1.07 | 0.81 | 134.27 | 136.28 | 132.75 | 8104 |
| 1722378900 | 132.47999 | 0.79 | 0.60 | 131.97999 | 133.4713 | 131.97999 | 35519 |
| 1722292500 | 131.6886 | -1.33 | -1.00 | 133.81 | 133.81 | 131.51 | 5558 |
| 1722033300 | 133.02 | 2.28 | 1.74 | 132.74 | 133.1765 | 132.02 | 8355 |
| 1721946900 | 130.74 | 2.44 | 1.90 | 130.31 | 132.53 | 130.07 | 17032 |
| 1721860500 | 128.3 | -3.23 | -2.46 | 131.36 | 131.47999 | 128.3 | 5638 |
| 1721774100 | 131.53 | 1.43 | 1.10 | 130.16999 | 132.15 | 129.635 | 10530 |
| 1721687700 | 130.1 | 2.32 | 1.82 | 128.25 | 130.1 | 127.465 | 5662 |
| 1721428500 | 127.78 | -0.84 | -0.65 | 128.86 | 128.86 | 127.02 | 5358 |
| 1721342100 | 128.62 | -2.32 | -1.77 | 131.01 | 132.476 | 128.33 | 5398 |
| 1721255700 | 130.94 | -1.67 | -1.26 | 132.04 | 133.21 | 130.8401 | 5239 |
| 1721169300 | 132.61 | 5.53 | 4.35 | 128.09 | 132.8382 | 128.09 | 18860 |
| 1721082900 | 127.08 | 1.93 | 1.54 | 125.75 | 128.36 | 125.498 | 10636 |
| 1720823700 | 125.15 | 1.8 | 1.46 | 124.55 | 126.32 | 124.55 | 11184 |
| 1720737300 | 123.35 | 4.39 | 3.69 | 120.71 | 123.39 | 120.71 | 16887 |
| 1720650900 | 118.96 | 1.34 | 1.14 | 118.41 | 119.13 | 117.97 | 5362 |
| 1720564500 | 117.62 | -1.46 | -1.23 | 119.22 | 119.22 | 117.62 | 3302 |
| 1720478100 | 119.08 | 0.62 | 0.52 | 119.13 | 119.26 | 118.71 | 10613 |
| 1720218900 | 118.4634 | -1.23 | -1.03 | 119.86 | 119.86 | 117.94 | 1435 |
| 1720040640 | 119.6931 | 0.71 | 0.60 | 119.36 | 120.26 | 119.36 | 4985 |
| 1719959700 | 118.98 | 0.6 | 0.51 | 118.17 | 119.44 | 118.17 | 2464 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
