News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.33 | 1.63888302736 | 142.17 | 145 | 138.83 | 178817521 | 142.05527606 | CS |
| 4 | 10.205 | 7.59894262631 | 134.295 | 145 | 129.17 | 217749807 | 137.18401214 | CS |
| 12 | 27.95 | 23.9811239811 | 116.55 | 145 | 86.63 | 257706296 | 117.23500482 | CS |
| 26 | 7.42 | 5.41289757806 | 137.08 | 153.1 | 86.63 | 261252930 | 122.51338955 | CS |
| 52 | 21.45 | 17.4319382365 | 123.05 | 153.1 | 86.63 | 273093706 | 123.72912149 | CS |
| 156 | 128.50399976 | 803.350824156 | 15.99600024 | 153.1 | 10.81400016 | 124209604 | 101.51792359 | CS |
| 260 | 135.33749986 | 1477.08046704 | 9.16250014 | 153.1 | 8.62125013 | 84283278 | 91.75664145 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749767700 | 145 | 2.17 | 1.52 | 141.97 | 145 | 141.85 | 161790506 |
| 1749681300 | 142.83 | -1.13 | -0.78 | 144.61 | 144.99 | 141.87 | 167124487 |
| 1749594900 | 143.96 | 1.33 | 0.93 | 142.69 | 144.29 | 141.525 | 155438719 |
| 1749508500 | 142.63 | 0.91 | 0.64 | 143.19 | 145 | 141.94 | 185223473 |
| 1749249300 | 141.72 | 1.73 | 1.24 | 142.55 | 143.26 | 141.54499 | 153654621 |
| 1749162900 | 139.99 | -1.93 | -1.36 | 142.16999 | 144 | 138.83 | 232646303 |
| 1749076500 | 141.91999 | 0.7 | 0.50 | 142.19 | 142.38999 | 139.54499 | 167220429 |
| 1748990100 | 141.22 | 3.84 | 2.80 | 138.76 | 142 | 137.955 | 226680851 |
| 1748903700 | 137.38 | 2.25 | 1.67 | 135.51 | 138.12 | 135.4 | 197255380 |
| 1748644500 | 135.13 | -4.06 | -2.92 | 138.715 | 139.59 | 132.945 | 332552681 |
| 1748558100 | 139.19 | 4.38 | 3.25 | 142.245 | 143.49 | 137.91 | 370957947 |
| 1748471700 | 134.81 | -0.69 | -0.51 | 136.04 | 137.25 | 134.79 | 297119741 |
| 1748385300 | 135.5 | 4.21 | 3.21 | 134.13 | 135.66 | 133.31 | 192175172 |
| 1748039700 | 131.29 | -1.54 | -1.16 | 130 | 132.68 | 129.16999 | 198403011 |
| 1747953300 | 132.83 | 1.03 | 0.78 | 132.22999 | 134.25 | 131.5548 | 187574742 |
| 1747866900 | 131.8 | -2.58 | -1.92 | 133.06 | 137.4 | 130.59 | 269890635 |
| 1747780500 | 134.38 | -1.19 | -0.88 | 134.29 | 134.58 | 132.62 | 161270947 |
| 1747694100 | 135.57 | 0.17 | 0.13 | 132.44999 | 135.8699 | 132.38999 | 192455372 |
| 1747434900 | 135.4 | 0.57 | 0.42 | 136.22 | 136.35 | 133.46 | 223642048 |
| 1747348500 | 134.83 | -0.51 | -0.38 | 134.29499 | 136.3 | 132.66 | 225959779 |
| 1747262100 | 135.34 | 5.41 | 4.16 | 133.195 | 135.435 | 131.68 | 280645304 |
| 1747175700 | 129.93 | 6.93 | 5.63 | 124.98 | 131.2189 | 124.47 | 328542739 |
| 1747089300 | 123 | 6.35 | 5.44 | 121.97 | 123 | 120.285 | 224639787 |
| 1746830100 | 116.65 | -0.72 | -0.61 | 117.37 | 118.23 | 115.21 | 132734722 |
| 1746743700 | 117.37 | 0.31 | 0.26 | 118.25 | 118.675 | 115.85 | 198003655 |
| 1746657300 | 117.06 | 3.52 | 3.10 | 113.07 | 117.68 | 112.2818 | 206898003 |
| 1746570900 | 113.54 | -0.28 | -0.25 | 111.5 | 114.74 | 110.822 | 157527667 |
| 1746484500 | 113.82 | -0.68 | -0.59 | 112.905 | 114.665 | 112.66 | 133188934 |
| 1746225300 | 114.5 | 2.89 | 2.59 | 114.18 | 115.3979 | 113.37 | 189985636 |
| 1746138900 | 111.61 | 2.69 | 2.47 | 113.08 | 114.94 | 111.3 | 235596877 |
| 1746052500 | 108.92 | -0.1 | -0.09 | 104.47 | 108.92 | 104.08 | 234216122 |
| 1745966100 | 109.02 | 0.29 | 0.27 | 107.69 | 110.1999 | 107.44 | 169583636 |
| 1745879700 | 108.73 | -2.28 | -2.05 | 109.69 | 110.3699 | 106.02 | 207224770 |
| 1745620500 | 111.01 | 4.58 | 4.30 | 106.85 | 111.92 | 105.73 | 250583199 |
| 1745534100 | 106.43 | 3.72 | 3.62 | 103.475 | 106.54 | 103.11 | 219251586 |
| 1745447700 | 102.71 | 3.82 | 3.86 | 104.54 | 104.78 | 102.02 | 241233955 |
| 1745361300 | 98.89 | 1.98 | 2.04 | 98.78 | 99.8 | 97.295 | 238256590 |
| 1745274900 | 96.91 | -4.58 | -4.51 | 98.77 | 99.3872 | 95.05 | 287804571 |
| 1744929300 | 101.49 | -3 | -2.87 | 104.45 | 104.43 | 100.05 | 290962629 |
| 1744842900 | 104.49 | -7.71 | -6.87 | 104.57 | 106.79 | 100.45 | 396302188 |
| 1744756500 | 112.2 | 1.49 | 1.35 | 110.97 | 113.615 | 110.5 | 228143678 |
| 1744670100 | 110.71 | -0.22 | -0.20 | 114.11 | 114.29 | 109.07 | 263624303 |
| 1744410900 | 110.93 | 3.36 | 3.12 | 108.56 | 111.5499 | 107.48 | 303510548 |
| 1744324500 | 107.57 | -6.76 | -5.91 | 109.37 | 110.86 | 99.15 | 436850547 |
| 1744238100 | 114.33 | 18.03 | 18.72 | 98.89 | 115.0999 | 97.5301 | 611262848 |
| 1744151700 | 96.3 | -1.34 | -1.37 | 103.805 | 105.85 | 94.46 | 473397220 |
| 1744065300 | 97.64 | 3.33 | 3.53 | 87.46 | 101.74 | 86.63 | 603312875 |
| 1743806100 | 94.31 | -7.49 | -7.36 | 98.99 | 100.0974 | 92.115 | 530004413 |
| 1743719700 | 101.8 | -8.62 | -7.81 | 103.51 | 105.63 | 101.6 | 337707698 |
| 1743633300 | 110.42 | 0.27 | 0.25 | 107.29 | 111.98 | 106.79 | 217905668 |
| 1743546900 | 110.15 | 1.77 | 1.63 | 108.51 | 110.2 | 106.473 | 222099692 |
| 1743460500 | 108.38 | -1.29 | -1.18 | 105.13 | 110.955 | 103.65 | 297101979 |
| 1743201300 | 109.67 | -1.76 | -1.58 | 111.52 | 112.87 | 109.0799 | 229318329 |
| 1743114900 | 111.43 | -2.33 | -2.05 | 111.35 | 114.45 | 110.69 | 236280132 |
| 1743028500 | 113.76 | -6.93 | -5.74 | 118.77 | 118.84 | 112.71 | 294488753 |
| 1742942100 | 120.69 | -0.72 | -0.59 | 120.545 | 121.29 | 118.92 | 167171487 |
| 1742855700 | 121.41 | 3.71 | 3.15 | 119.88 | 122.22 | 119.34 | 228262039 |
| 1742596500 | 117.7 | -0.83 | -0.70 | 117.07 | 117.99 | 115.42 | 258605020 |
| 1742510100 | 118.53 | 1.01 | 0.86 | 116.55 | 120.19 | 116.5 | 247489054 |
| 1742423700 | 117.52 | 2.09 | 1.81 | 117.27 | 120.445 | 115.69 | 272290940 |
| 1742337300 | 115.43 | -4.1 | -3.43 | 118 | 119 | 114.61 | 294946405 |
| 1742250900 | 119.53 | -2.14 | -1.76 | 122.74 | 122.778 | 118.03 | 253156715 |
| 1741991700 | 121.67 | 6.09 | 5.27 | 118.61 | 121.87 | 118.1525 | 276917050 |
| 1741905300 | 115.58 | -0.16 | -0.14 | 117 | 117.74 | 113.8299 | 297719862 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
