News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.2536 | 2.27986826431 | 142.71 | 146.065 | 140.53 | 918707 | 143.63126152 | SP |
| 4 | 0.9636 | 0.664551724138 | 145 | 150.17 | 137.69 | 1330770 | 144.27426069 | SP |
| 12 | 9.9636 | 7.32617647059 | 136 | 150.17 | 131.55 | 1351943 | 140.66515876 | SP |
| 26 | 10.7736 | 7.96922849323 | 135.19 | 150.17 | 123.6 | 1520197 | 136.76668475 | SP |
| 52 | 20.5736 | 16.4076880134 | 125.39 | 150.17 | 111.83 | 1684729 | 130.89622907 | SP |
| 156 | -20.4364 | -12.2814903846 | 166.4 | 176.02 | 104.29 | 1920106 | 132.33853809 | SP |
| 260 | 40.0336 | 37.7925044841 | 105.93 | 177.37 | 92.15 | 2380702 | 134.17591484 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847700 | 144.85 | -0.1 | -0.07 | 145.16999 | 145.21 | 143.79 | 966420 |
| 1723761300 | 144.94999 | 2.16 | 1.51 | 143.8 | 145.22 | 143.63999 | 1044283 |
| 1723674900 | 142.79 | -0.76 | -0.53 | 144 | 144 | 142.31 | 750312 |
| 1723588500 | 143.55 | 1.99 | 1.41 | 141.63999 | 143.83 | 141.55 | 940649 |
| 1723502100 | 141.56 | -0.61 | -0.43 | 142.71 | 142.71 | 140.53 | 891873 |
| 1723242900 | 142.16999 | -0.01 | -0.01 | 142.46 | 142.66999 | 141.27269 | 1040878 |
| 1723156500 | 142.18 | 3.99 | 2.89 | 139 | 142.28 | 138.24 | 1381497 |
| 1723070100 | 138.19 | -2.54 | -1.80 | 142.19 | 142.19 | 137.9 | 1702113 |
| 1722983700 | 140.72999 | 0.63 | 0.45 | 140.69999 | 142.9 | 139.59 | 1420711 |
| 1722897300 | 140.1 | -4.07 | -2.82 | 139.47999 | 141.41999 | 137.69 | 2036805 |
| 1722638100 | 144.16999 | -2.93 | -1.99 | 145.43 | 145.44999 | 142.16999 | 2915729 |
| 1722551700 | 147.1 | -0.87 | -0.59 | 147.29 | 148.54 | 146.75 | 1066465 |
| 1722465300 | 147.97 | 0.09 | 0.06 | 148.49 | 150.16999 | 147.44999 | 1261986 |
| 1722378900 | 147.88 | -0.03 | -0.02 | 148.13999 | 149.5268 | 146.91999 | 1066950 |
| 1722292500 | 147.91 | -0.35 | -0.24 | 148.52 | 148.54 | 146.96 | 1879642 |
| 1722033300 | 148.26 | 1.23 | 0.84 | 147.51 | 149.44999 | 147.37 | 902041 |
| 1721946900 | 147.03 | 1.38 | 0.95 | 145.97999 | 149.27 | 145.87 | 1901154 |
| 1721860500 | 145.65 | 0.3 | 0.21 | 144.71 | 146.69 | 144.5 | 1529142 |
| 1721774100 | 145.35 | -0.89 | -0.61 | 145.76 | 146.189 | 145.03 | 932258 |
| 1721687700 | 146.24 | 2.22 | 1.54 | 145 | 146.3 | 144.1214 | 984488 |
| 1721428500 | 144.02 | -0.1 | -0.07 | 144.33 | 144.75 | 143.37 | 1302537 |
| 1721342100 | 144.12 | -2.25 | -1.54 | 146.11 | 147.85 | 143.61 | 2063366 |
| 1721255700 | 146.37 | -1.56 | -1.05 | 146.66 | 148.6 | 145.72999 | 2130938 |
| 1721169300 | 147.93 | 2.78 | 1.92 | 145.91999 | 148.35 | 145.81 | 1241831 |
| 1721082900 | 145.15 | 0.12 | 0.08 | 145.61 | 145.81 | 144.47999 | 1368470 |
| 1720823700 | 145.03 | 1.18 | 0.82 | 145.47 | 146.34 | 144.54 | 2007215 |
| 1720737300 | 143.85 | 3.32 | 2.36 | 141.22999 | 144.44 | 141.22999 | 2659362 |
| 1720650900 | 140.53 | 1.67 | 1.20 | 139.24 | 140.59 | 138.84 | 1456143 |
| 1720564500 | 138.86 | 1.13 | 0.82 | 137.8 | 138.97 | 137.33009 | 1097945 |
| 1720478100 | 137.72999 | 1.53 | 1.12 | 137.1 | 138.01 | 136.87 | 1403673 |
| 1720218900 | 136.19999 | 1.11 | 0.82 | 135.3 | 136.4225 | 134.76 | 870933 |
| 1720040640 | 135.09 | -0.93 | -0.68 | 136.27 | 136.54 | 134.74 | 1045826 |
| 1719959700 | 136.02 | -0.95 | -0.69 | 136.51 | 136.83 | 135.5 | 1272024 |
| 1719873300 | 136.97 | -0.94 | -0.68 | 137.02 | 139.54 | 136.47999 | 988579 |
| 1719614100 | 137.91 | 0 | 0.00 | 137.91 | 137.91 | 137.91 | 0 |
| 1719527700 | 137.91 | -0.01 | -0.01 | 137.75 | 138.13999 | 136.97 | 1001925 |
| 1719441300 | 137.91999 | -1.61 | -1.15 | 139.01 | 139.01 | 137.65 | 989581 |
| 1719354900 | 139.53 | -0.43 | -0.31 | 140.03 | 140.87 | 139.38999 | 1391394 |
| 1719268500 | 139.96 | 2.62 | 1.91 | 139.22 | 140.615 | 138.97999 | 1999183 |
| 1719009300 | 137.34 | 1.64 | 1.21 | 136.65 | 137.72999 | 136.65 | 1264279 |
| 1718922900 | 135.69999 | 1.32 | 0.98 | 134.07 | 135.99 | 133.76 | 1213441 |
| 1718750100 | 134.38 | -1.06 | -0.78 | 135.13 | 135.77 | 134.26 | 922073 |
| 1718663700 | 135.44 | -1.01 | -0.74 | 135.77 | 136.08 | 135.19999 | 995771 |
| 1718404500 | 136.44999 | -0.88 | -0.64 | 136.1 | 137.04 | 135.85 | 803709 |
| 1718318100 | 137.33 | -0.48 | -0.35 | 137.33 | 137.82 | 136.79 | 947263 |
| 1718231700 | 137.81 | 1 | 0.73 | 138.69999 | 138.84 | 137.22999 | 1167999 |
| 1718145300 | 136.81 | -0.13 | -0.09 | 135.94 | 137.16999 | 135.49 | 815425 |
| 1718058900 | 136.94 | 0.22 | 0.16 | 136.01 | 136.97 | 135.03 | 2069780 |
| 1717799700 | 136.72 | -0.88 | -0.64 | 136.76 | 137.6 | 136.11 | 844205 |
| 1717713300 | 137.6 | -0.46 | -0.33 | 138.47999 | 138.47999 | 137.21 | 846491 |
| 1717626900 | 138.06 | 2.58 | 1.90 | 136.09 | 138.16 | 135.22999 | 1013976 |
| 1717540500 | 135.47999 | -0.02 | -0.01 | 135.19999 | 136.21 | 134.78 | 1314452 |
| 1717454100 | 135.5 | 1.62 | 1.21 | 134.03 | 136.94999 | 133.59 | 1317514 |
| 1717194900 | 133.88 | 0.53 | 0.40 | 133.37 | 134.81 | 132.9 | 1710441 |
| 1717108500 | 133.35 | 0.84 | 0.63 | 132.71 | 133.59 | 131.57 | 1976392 |
| 1717022100 | 132.51 | -1.57 | -1.17 | 133.25 | 133.25 | 131.55 | 2721359 |
| 1716935700 | 134.08 | -1.59 | -1.17 | 136 | 136.28 | 133.25 | 857923 |
| 1716590100 | 135.66999 | 0.04 | 0.03 | 135.97 | 136.32 | 135.49 | 1594114 |
| 1716503700 | 135.63 | -2.26 | -1.64 | 137.68 | 137.69999 | 135.18 | 1347666 |
| 1716417300 | 137.88999 | 0.98 | 0.72 | 136.68 | 138.79 | 136.59 | 1849237 |
| 1716330900 | 136.91 | -0.6 | -0.44 | 137.04 | 137.37 | 136.08 | 828987 |
| 1716244500 | 137.51 | 0.82 | 0.60 | 136.83 | 137.8 | 136.27 | 647879 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
