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 | 1.91 | 1.29438872323 | 147.56 | 150.41 | 144.75 | 6516278 | 146.45793637 | CS |
| 4 | -1.43 | -0.947647448641 | 150.9 | 160.15 | 144.75 | 7363797 | 151.12752769 | CS |
| 12 | -3.405 | -2.2273098937 | 152.875 | 160.15 | 141.51 | 7235600 | 148.96391742 | CS |
| 26 | -20.3 | -11.9573540673 | 169.77 | 177.5 | 141.51 | 6477060 | 155.93342305 | CS |
| 52 | -24.528 | -14.0967137553 | 173.998 | 183.41 | 141.51 | 5845575 | 163.22815366 | CS |
| 156 | -16 | -9.66942648214 | 165.47 | 196.88 | 141.51 | 5301576 | 169.84436222 | CS |
| 260 | 30.9 | 26.0605549464 | 118.57 | 196.88 | 116.01 | 5086915 | 161.0407043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 148.63999 | 3.1 | 2.13 | 145.9 | 149.33 | 145.75 | 5882512 |
| 1742942100 | 145.54 | -0.91 | -0.62 | 146.15 | 146.3 | 144.83 | 4720463 |
| 1742855700 | 146.44999 | 1 | 0.69 | 145.485 | 146.72 | 144.83 | 5950851 |
| 1742596500 | 145.44999 | -1.7 | -1.16 | 147 | 147.69999 | 144.75 | 11498704 |
| 1742510100 | 147.15 | -0.96 | -0.65 | 147.56 | 148.065 | 146.63999 | 4528860 |
| 1742423700 | 148.11 | -0.88 | -0.59 | 148.16 | 148.88 | 146.79499 | 6079441 |
| 1742337300 | 148.99 | -2.35 | -1.55 | 150 | 151.3 | 148.75 | 8158110 |
| 1742250900 | 151.34 | 2.75 | 1.85 | 149.16999 | 151.66999 | 149.13 | 5449293 |
| 1741991700 | 148.59 | 0.25 | 0.17 | 147.13 | 149.16 | 147.08 | 5271975 |
| 1741905300 | 148.34 | 0.17 | 0.11 | 148.37 | 150.475 | 148.06 | 5350558 |
| 1741818900 | 148.16999 | -4.16 | -2.73 | 147.54499 | 149.525 | 146.535 | 8321218 |
| 1741732500 | 152.33 | -3.92 | -2.51 | 155.79 | 156.05 | 151.805 | 7979659 |
| 1741646100 | 156.25 | 1.81 | 1.17 | 155.875 | 160.08 | 155.415 | 11268856 |
| 1741390500 | 154.44 | -0.17 | -0.11 | 153.25 | 157.59 | 152.77 | 8992897 |
| 1741304100 | 154.61 | 0.73 | 0.47 | 154.16999 | 154.97 | 152.53 | 8471388 |
| 1741217700 | 153.88 | -0.31 | -0.20 | 153.44 | 155.34 | 152.725 | 5577902 |
| 1741131300 | 154.19 | -1.8 | -1.15 | 157.335 | 160.15 | 153.96 | 10271928 |
| 1741044900 | 155.99 | 2.52 | 1.64 | 151.62 | 156.15 | 150.5 | 8316467 |
| 1740785700 | 153.47 | 1.45 | 0.95 | 153.69999 | 155.1 | 152.35 | 8454399 |
| 1740699300 | 152.02 | 0.51 | 0.34 | 150.9 | 152.6893 | 149.93 | 6730454 |
| 1740612900 | 151.51 | -4.91 | -3.14 | 155.5 | 155.61 | 151.13999 | 9073466 |
| 1740526500 | 156.41999 | 2.57 | 1.67 | 154.79 | 158.46 | 154 | 9471478 |
| 1740440100 | 153.85 | 0.35 | 0.23 | 152.75 | 156.32 | 152.12 | 7185133 |
| 1740180900 | 153.5 | 4.4 | 2.95 | 149.75 | 154.55 | 148.9 | 10587961 |
| 1740094500 | 149.1 | 3.29 | 2.26 | 145.11 | 149.1899 | 145 | 6789016 |
| 1740008100 | 145.81 | 1.71 | 1.19 | 144.22999 | 145.93 | 144.15 | 5775699 |
| 1739921700 | 144.1 | 0.71 | 0.50 | 142.82 | 144.15 | 141.91999 | 8260506 |
| 1739576100 | 143.38999 | -1.19 | -0.82 | 144.66999 | 146.16999 | 143.33 | 5000139 |
| 1739489700 | 144.58 | 0.59 | 0.41 | 144.15 | 144.935 | 143.6 | 7174443 |
| 1739403300 | 143.99 | -1.65 | -1.13 | 144.04 | 144.78 | 143.03 | 6643116 |
| 1739316900 | 145.63999 | 1.29 | 0.89 | 144.37 | 145.72 | 143.4 | 6353153 |
| 1739230500 | 144.35 | -0.23 | -0.16 | 144.35 | 144.52 | 143.01 | 8715068 |
| 1738971300 | 144.58 | -0.77 | -0.53 | 145.11 | 145.15 | 143.9 | 5870826 |
| 1738884900 | 145.35 | -0.31 | -0.21 | 146.26 | 146.9 | 143.96 | 5603049 |
| 1738798500 | 145.66 | 2.17 | 1.51 | 143.44999 | 145.79 | 142.69999 | 9247207 |
| 1738712100 | 143.49 | -6.78 | -4.51 | 146.1 | 147.75 | 143 | 12864645 |
| 1738625700 | 150.27 | -0.42 | -0.28 | 150.06 | 151.13 | 148.83 | 7184634 |
| 1738366500 | 150.69 | -1.21 | -0.80 | 150.88 | 151.69 | 150.27 | 4881508 |
| 1738280100 | 151.9 | 1.53 | 1.02 | 151.28 | 153.08 | 150.63 | 4646347 |
| 1738193700 | 150.37 | 0.12 | 0.08 | 151.13 | 152 | 150.22999 | 4866672 |
| 1738107300 | 150.25 | -4.36 | -2.82 | 154.145 | 154.61 | 150.12 | 6307607 |
| 1738020900 | 154.61 | 5.49 | 3.68 | 150.72999 | 155.47 | 150.72999 | 9706405 |
| 1737761700 | 149.12 | 1.03 | 0.70 | 148.72999 | 149.31 | 148.13 | 4495752 |
| 1737675300 | 148.09 | 0 | 0.00 | 148.09 | 148.09 | 148.09 | 0 |
| 1737588900 | 148.09 | -0.46 | -0.31 | 148.44999 | 149.44999 | 148 | 5706101 |
| 1737502500 | 148.55 | 0.3 | 0.20 | 148.33 | 149.78 | 147.77 | 7427362 |
| 1737156900 | 148.25 | 1.71 | 1.17 | 147.72 | 148.62 | 147.16999 | 7213973 |
| 1737070500 | 146.54 | 1.76 | 1.22 | 144.4 | 146.79 | 143.69 | 5061916 |
| 1736984100 | 144.78 | -0.17 | -0.12 | 145.49 | 146.19999 | 144.16999 | 7245484 |
| 1736897700 | 144.94999 | 0.45 | 0.31 | 144.19 | 145.13999 | 143.56 | 6994037 |
| 1736811300 | 144.5 | 1.86 | 1.30 | 142.79 | 145.13999 | 142.13999 | 8099960 |
| 1736552100 | 142.63999 | -3.9 | -2.66 | 145.91999 | 145.91999 | 141.51 | 9628930 |
| 1736379300 | 146.54 | 1.14 | 0.78 | 145.63999 | 146.66999 | 144.56 | 6782269 |
| 1736292900 | 145.4 | -0.87 | -0.59 | 146.9 | 147.97 | 145.35 | 7470204 |
| 1736206500 | 146.27 | -3.38 | -2.26 | 150.26 | 150.26 | 146.1 | 9338399 |
| 1735947300 | 149.65 | -0.56 | -0.37 | 150.96 | 150.96 | 149.56 | 5218467 |
| 1735860900 | 150.21 | -1.85 | -1.22 | 152.875 | 153.66 | 149.88999 | 5026727 |
| 1735688100 | 152.06 | 0.34 | 0.22 | 151.84 | 153.15 | 150.94 | 4275281 |
| 1735601700 | 151.72 | -1.17 | -0.77 | 152.5 | 153.09 | 151.09 | 5390532 |
| 1735342500 | 152.88999 | 0.45 | 0.30 | 151.29 | 153.398 | 152.525 | 4286142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
