News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -0.66916274994 | 125.53 | 128.76 | 124.69 | 46836 | 126.92536443 | SP |
| 4 | -7.11 | -5.39453717754 | 131.8 | 132.0078 | 124.0394 | 52269 | 126.95858129 | SP |
| 12 | -2.34 | -1.84208454696 | 127.03 | 133.7632 | 123.69 | 52250 | 128.39488287 | SP |
| 26 | -0.34 | -0.271934735663 | 125.03 | 133.7632 | 113.15 | 59484 | 124.76140743 | SP |
| 52 | 8.35 | 7.1772391267 | 116.34 | 133.7632 | 113.15 | 85063 | 122.3212571 | SP |
| 156 | 12.93 | 11.5694345025 | 111.76 | 133.7632 | 79.73 | 106391 | 105.82037116 | SP |
| 260 | 48.9 | 64.5203852751 | 75.79 | 133.7632 | 53.69 | 96223 | 100.50475379 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 126.55 | -0.08 | -0.06 | 126.09 | 126.75 | 125.5446 | 27781 |
| 1736292900 | 126.63 | -1.16 | -0.91 | 128 | 128.2296 | 125.97 | 89689 |
| 1736206500 | 127.79 | 0.91 | 0.72 | 128.1 | 128.76 | 127.6 | 41514 |
| 1735947300 | 126.88 | 1.92 | 1.54 | 125.64 | 127.2126 | 125.5457 | 23633 |
| 1735860900 | 124.96 | 0 | 0.00 | 125.75 | 126.23 | 124.0394 | 79539 |
| 1735688100 | 124.96 | -0.43 | -0.34 | 125.9 | 125.9 | 124.48 | 42963 |
| 1735601700 | 125.39 | -1.7 | -1.34 | 125.52 | 125.95 | 124.3 | 62423 |
| 1735342500 | 127.09 | -1.14 | -0.89 | 127.4 | 127.4 | 126.08 | 26812 |
| 1735256100 | 128.22999 | 0.02 | 0.02 | 127.61 | 128.466 | 127.61 | 14757 |
| 1735077840 | 128.205 | 1.46 | 1.15 | 126.97 | 128.29 | 126.94 | 21076 |
| 1734996900 | 126.75 | 0.31 | 0.25 | 126.32 | 126.93 | 125.7557 | 45154 |
| 1734737700 | 126.44 | 1.39 | 1.11 | 124.49 | 127.53 | 124.49 | 137740 |
| 1734651300 | 125.05 | -1.16 | -0.92 | 126.81 | 126.98 | 125.05 | 72161 |
| 1734564900 | 126.21 | -4.81 | -3.67 | 130.72 | 130.72 | 125.86 | 61007 |
| 1734478500 | 131.02 | -0.58 | -0.44 | 131.55 | 131.61 | 130.75 | 43861 |
| 1734392100 | 131.6 | 0.48 | 0.37 | 130.8976 | 132.0078 | 130.8976 | 65339 |
| 1734132900 | 131.12 | -0.66 | -0.50 | 131.77 | 131.77 | 130.8 | 20228 |
| 1734046500 | 131.78 | -0.37 | -0.28 | 131.9 | 132.2747 | 131.78 | 30816 |
| 1733960100 | 132.15 | 1.14 | 0.87 | 131.9781 | 132.4683 | 131.82 | 42032 |
| 1733873700 | 131.01 | -1.04 | -0.79 | 131.6074 | 131.7734 | 130.62 | 64849 |
| 1733787300 | 132.05 | -1.25 | -0.94 | 133.39769 | 133.7632 | 132.05 | 51350 |
| 1733528100 | 133.3 | 1.11 | 0.84 | 132.75 | 133.5401 | 132.75 | 80935 |
| 1733441700 | 132.19 | -1.49 | -1.11 | 133.44999 | 133.44999 | 132.19 | 36755 |
| 1733355300 | 133.68 | 1.59 | 1.20 | 132.97999 | 133.68 | 132.82419 | 84053 |
| 1733268900 | 132.09 | -0.33 | -0.25 | 131.97 | 132.2904 | 131.88999 | 27106 |
| 1733182500 | 132.41999 | 0.91 | 0.69 | 131.77 | 132.7192 | 131.6145 | 39626 |
| 1732917840 | 131.51 | 0.71 | 0.54 | 130.94999 | 131.6288 | 130.94999 | 11546 |
| 1732750500 | 130.8 | -0.71 | -0.54 | 131.29 | 131.4411 | 130.09 | 17098 |
| 1732664100 | 131.51 | -0.49 | -0.37 | 132.04499 | 132.09 | 131.22999 | 41204 |
| 1732577700 | 132 | 1.36 | 1.04 | 132.1365 | 132.52 | 131.3141 | 51290 |
| 1732318500 | 130.63999 | 0.93 | 0.72 | 130 | 130.82 | 129.81039 | 31509 |
| 1732232100 | 129.71 | 1.87 | 1.46 | 128.68 | 129.7929 | 127.7201 | 31224 |
| 1732145700 | 127.84 | 0.55 | 0.43 | 127.3284 | 127.84 | 126.38 | 44435 |
| 1732059300 | 127.29 | 0.11 | 0.09 | 126.33 | 127.5684 | 126.09 | 40320 |
| 1731972900 | 127.18 | 0.99 | 0.78 | 126.61 | 127.44 | 126.38 | 32073 |
| 1731713700 | 126.19 | -3.19 | -2.47 | 128.06819 | 128.06819 | 125.8801 | 71638 |
| 1731627300 | 129.38 | -1.02 | -0.78 | 130.18 | 130.18 | 129.1091 | 269039 |
| 1731540900 | 130.4 | 0.02 | 0.02 | 130.18 | 130.9199 | 130.16659 | 68338 |
| 1731454500 | 130.38 | -0.43 | -0.33 | 130.62 | 130.62 | 129.7658 | 60429 |
| 1731368100 | 130.81 | 0.41 | 0.31 | 130.755 | 130.9495 | 130.5779 | 67347 |
| 1731108900 | 130.4 | -0.29 | -0.22 | 130.26 | 130.475 | 130.09 | 24305 |
| 1731022500 | 130.69 | 1.68 | 1.30 | 129.9299 | 130.905 | 129.74 | 36300 |
| 1730936100 | 129.01 | 3.03 | 2.41 | 128.35 | 129.1899 | 127.7261 | 48823 |
| 1730849700 | 125.98 | 1.23 | 0.99 | 124.88 | 125.98 | 124.88 | 40333 |
| 1730763300 | 124.75 | 0.08 | 0.06 | 124.71 | 125.21 | 124.1 | 30555 |
| 1730500500 | 124.67 | 0.98 | 0.79 | 124.39 | 125.3181 | 124.29 | 126555 |
| 1730414100 | 123.69 | -1.95 | -1.55 | 125.29 | 125.5883 | 123.69 | 62742 |
| 1730327700 | 125.64 | -1.64 | -1.29 | 126.0291 | 126.62 | 125.64 | 52598 |
| 1730241300 | 127.28 | 0.88 | 0.70 | 126.15 | 127.3737 | 125.895 | 48731 |
| 1730154900 | 126.4 | 0.18 | 0.14 | 126.58 | 126.92 | 126.24 | 37166 |
| 1729895700 | 126.22 | 0.74 | 0.59 | 126.36 | 127.39 | 126.07 | 39109 |
| 1729809300 | 125.48 | 0.4 | 0.32 | 125.53 | 125.7721 | 125.0982 | 28313 |
| 1729722900 | 125.08 | -1.24 | -0.98 | 125.8 | 125.83038 | 124.1947 | 29052 |
| 1729636500 | 126.32 | -0.45 | -0.35 | 125.93 | 126.67 | 125.78 | 79014 |
| 1729550100 | 126.77 | -0.34 | -0.27 | 126.81 | 127.2257 | 126.01 | 26714 |
| 1729290900 | 127.11 | 0.53 | 0.42 | 127.03 | 127.38 | 126.64 | 26289 |
| 1729204500 | 126.58 | -0.35 | -0.28 | 127.68 | 127.68 | 126.47 | 30694 |
| 1729118100 | 126.93 | 0.29 | 0.23 | 126.91 | 127.0497 | 126.62 | 36867 |
| 1729031700 | 126.64 | -2.08 | -1.62 | 128.65 | 128.75 | 126.35 | 57473 |
| 1728945300 | 128.72 | 0.95 | 0.74 | 128 | 128.72 | 127.7862 | 26520 |
| 1728686100 | 127.77 | 1.06 | 0.84 | 126.55 | 127.8541 | 126.55 | 27933 |
| 1728599700 | 126.71 | 0.16 | 0.13 | 126.0565 | 126.89 | 126.0565 | 39695 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
