News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 1.96865894952 | 126.99 | 129.66 | 125.98 | 534244 | 127.16139155 | SP |
| 4 | 9.01 | 7.47841965471 | 120.48 | 129.66 | 119.675 | 428171 | 124.6161454 | SP |
| 12 | 7.9 | 6.49724483921 | 121.59 | 129.66 | 118.32 | 418761 | 123.1961749 | SP |
| 26 | 12.88 | 11.0453648915 | 116.61 | 129.66 | 112.42 | 481218 | 120.19453127 | SP |
| 52 | 12.13 | 10.3357191547 | 117.36 | 129.66 | 102.66 | 588983 | 115.16430423 | SP |
| 156 | 14.62 | 12.727431009 | 114.87 | 133.33 | 102.66 | 768674 | 119.05870394 | SP |
| 260 | 28.53 | 28.2587163233 | 100.96 | 133.33 | 61.89 | 774131 | 109.00356115 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 129.49 | 1.32 | 1.03 | 128.83 | 129.66 | 128.55 | 446454 |
| 1721946900 | 128.16999 | 0.66 | 0.52 | 127.25 | 129.19 | 127.25 | 314577 |
| 1721860500 | 127.51 | 0.44 | 0.35 | 127.09 | 128.47 | 127.06 | 314233 |
| 1721774100 | 127.07 | -0.43 | -0.34 | 127.15 | 127.59 | 126.8 | 253416 |
| 1721687700 | 127.5 | 0.69 | 0.54 | 126.96 | 127.52 | 125.98 | 426166 |
| 1721428500 | 126.81 | -0.57 | -0.45 | 127.42 | 127.42 | 126.365 | 1439012 |
| 1721342100 | 127.38 | -1.07 | -0.83 | 127.88 | 129.36 | 127.23 | 450897 |
| 1721255700 | 128.44999 | 1.25 | 0.98 | 126.73 | 129.03 | 126.73 | 442947 |
| 1721169300 | 127.2 | 2.05 | 1.64 | 125.6 | 127.24 | 125.39 | 519733 |
| 1721082900 | 125.15 | 0.11 | 0.09 | 125.1 | 125.7758 | 124.97 | 304333 |
| 1720823700 | 125.04 | 0.96 | 0.77 | 124.41 | 125.67 | 124.26 | 472526 |
| 1720737300 | 124.08 | 2.4 | 1.97 | 122.34 | 124.24 | 122.29 | 498534 |
| 1720650900 | 121.68 | 1.23 | 1.02 | 120.7 | 121.76 | 120.55 | 361548 |
| 1720564500 | 120.45 | 0.22 | 0.18 | 120.03 | 121.17 | 119.76 | 507061 |
| 1720478100 | 120.23 | 0.24 | 0.20 | 120.16 | 120.76 | 119.81 | 333150 |
| 1720218900 | 119.99 | -0.56 | -0.46 | 120.45 | 120.565 | 119.675 | 359231 |
| 1720040640 | 120.55 | -0.24 | -0.20 | 120.97 | 121.51 | 120.525 | 139254 |
| 1719959700 | 120.79 | 0.48 | 0.40 | 120.15 | 120.8 | 120.15 | 441276 |
| 1719873300 | 120.31 | -0.02 | -0.02 | 121.18 | 122.02 | 120.21 | 331943 |
| 1719614100 | 120.33 | 0 | 0.00 | 120.33 | 120.33 | 120.33 | 0 |
| 1719527700 | 120.33 | -0.24 | -0.20 | 120.04 | 120.33 | 119.68 | 335644 |
| 1719441300 | 120.57 | -0.42 | -0.35 | 120.48 | 120.68 | 119.92 | 295899 |
| 1719354900 | 120.99 | -1.31 | -1.07 | 122.02 | 122.18 | 120.722 | 246790 |
| 1719268500 | 122.3 | 1.68 | 1.39 | 120.85 | 122.64 | 120.85 | 360670 |
| 1719009300 | 120.62 | -0.07 | -0.06 | 120.68 | 121.01 | 120.29 | 400047 |
| 1718922900 | 120.69 | 0.67 | 0.56 | 119.94 | 120.88 | 119.82 | 452868 |
| 1718750100 | 120.02 | 0.56 | 0.47 | 119.18 | 120.09 | 119.18 | 1580677 |
| 1718663700 | 119.46 | 0.48 | 0.40 | 118.83 | 119.62 | 118.32 | 459184 |
| 1718404500 | 118.98 | -0.81 | -0.68 | 119.18 | 119.4 | 118.37 | 435419 |
| 1718318100 | 119.79 | -0.44 | -0.37 | 120.04 | 120.13 | 119.06 | 396868 |
| 1718231700 | 120.23 | 0.01 | 0.01 | 121.55 | 121.88 | 119.8751 | 333521 |
| 1718145300 | 120.22 | -1.46 | -1.20 | 120.06 | 120.26 | 119.34 | 316555 |
| 1718058900 | 121.68 | -0.28 | -0.23 | 121.34 | 121.985 | 120.78 | 343425 |
| 1717799700 | 121.96 | -0.53 | -0.43 | 121.72 | 122.73 | 121.45 | 233315 |
| 1717713300 | 122.49 | -0.49 | -0.40 | 122.63 | 123.27 | 122.211 | 462876 |
| 1717626900 | 122.98 | -0.26 | -0.21 | 123.34 | 123.47 | 122.38 | 280913 |
| 1717540500 | 123.24 | -0.38 | -0.31 | 122.87 | 123.56 | 122.62 | 287788 |
| 1717454100 | 123.62 | -0.85 | -0.68 | 124.54 | 124.69 | 122.91 | 829594 |
| 1717194900 | 124.47 | 2.38 | 1.95 | 122.14 | 124.53 | 122.06 | 490002 |
| 1717108500 | 122.09 | 1.49 | 1.24 | 120.96 | 122.14 | 120.96 | 355420 |
| 1717022100 | 120.6 | -1.56 | -1.28 | 121.14 | 121.14 | 120.29 | 270440 |
| 1716935700 | 122.16 | -1.02 | -0.83 | 123.12 | 123.56 | 121.87 | 325948 |
| 1716590100 | 123.18 | 0.78 | 0.64 | 122.85 | 123.27 | 122.72 | 214707 |
| 1716503700 | 122.4 | -2.07 | -1.66 | 124.29 | 124.29 | 122.26 | 451093 |
| 1716417300 | 124.47 | -1.02 | -0.81 | 124.93 | 125.1375 | 124.1 | 303672 |
| 1716330900 | 125.49 | 0.21 | 0.17 | 125.28 | 125.6606 | 124.99 | 455388 |
| 1716244500 | 125.28 | -0.47 | -0.37 | 125.75 | 125.91 | 125.175 | 357774 |
| 1715985300 | 125.75 | 0.22 | 0.18 | 125.49 | 125.99 | 125.32 | 288502 |
| 1715898900 | 125.53 | -0.03 | -0.02 | 125.34 | 125.98 | 125.25 | 1264609 |
| 1715812500 | 125.56 | 0.66 | 0.53 | 125.58 | 125.9766 | 125.26 | 365363 |
| 1715726100 | 124.9 | 0.52 | 0.42 | 124.84 | 125.275 | 124.54 | 260025 |
| 1715639700 | 124.38 | 0.14 | 0.11 | 124.48 | 125.2 | 124.31 | 366062 |
| 1715380500 | 124.24 | 0.2 | 0.16 | 124.44 | 124.54 | 123.9497 | 258700 |
| 1715294100 | 124.04 | 1.14 | 0.93 | 122.81 | 124.06 | 122.6901 | 521821 |
| 1715207700 | 122.9 | 0.46 | 0.38 | 122.01 | 123.02 | 121.85 | 236792 |
| 1715121300 | 122.44 | 0.5 | 0.41 | 122.27 | 123.08 | 122.27 | 280189 |
| 1715034900 | 121.94 | 0.7 | 0.58 | 121.78 | 122.2 | 121.46 | 321155 |
| 1714775700 | 121.24 | 0.56 | 0.46 | 121.59 | 121.85 | 120.7186 | 357588 |
| 1714689300 | 120.68 | 0.71 | 0.59 | 120.66 | 121.08 | 119.96 | 425871 |
| 1714602900 | 119.97 | 0.57 | 0.48 | 119.27 | 121.36 | 119.2 | 407356 |
| 1714516500 | 119.4 | -1.25 | -1.04 | 119.9 | 120.15 | 119.37 | 452595 |
| 1714430100 | 120.65 | 0.87 | 0.73 | 120.08 | 120.86 | 120.08 | 363153 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
