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 | 0.52 | 0.355409746429 | 146.31 | 155.58 | 143.4 | 490554 | 148.62646388 | CS |
| 4 | 8.36 | 6.03740882502 | 138.47 | 155.58 | 135.68 | 434297 | 143.27760939 | CS |
| 12 | -2.55 | -1.70705583077 | 149.38 | 155.58 | 130.67 | 439780 | 141.94475144 | CS |
| 26 | 14.41 | 10.8820419876 | 132.42 | 155.58 | 130.24 | 371407 | 142.53626611 | CS |
| 52 | 39.63 | 36.9682835821 | 107.2 | 155.58 | 100.55 | 391522 | 131.81487748 | CS |
| 156 | 37.83 | 34.7064220183 | 109 | 155.58 | 84.54 | 437729 | 120.69739638 | CS |
| 260 | 43.14 | 41.6047834892 | 103.69 | 155.58 | 59.78 | 457614 | 116.59244351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 146.83 | -6.66 | -4.34 | 154 | 154 | 146.65 | 867752 |
| 1739489700 | 153.49 | 6.3 | 4.28 | 149.9 | 155.58 | 144.75 | 878651 |
| 1739403300 | 147.19 | 2.32 | 1.60 | 143.87 | 148.49 | 143.4 | 469672 |
| 1739316900 | 144.87 | -2.2 | -1.50 | 146.5 | 146.69 | 144.72999 | 366945 |
| 1739230500 | 147.07 | 2.59 | 1.79 | 147.72 | 147.85 | 146.12 | 319353 |
| 1738971300 | 144.47999 | -0.47 | -0.32 | 145.51 | 146.785 | 144.37 | 392657 |
| 1738884900 | 144.94999 | 0.11 | 0.08 | 144.84 | 145.26499 | 143.72999 | 358245 |
| 1738798500 | 144.84 | 2.84 | 2.00 | 143 | 146.4333 | 143 | 606444 |
| 1738712100 | 142 | 1.12 | 0.80 | 141.72 | 142.82 | 140 | 480814 |
| 1738625700 | 140.88 | 1.06 | 0.76 | 138.945 | 142.41 | 138.34 | 650868 |
| 1738366500 | 139.82 | -1.51 | -1.07 | 141.55 | 142.24 | 138.76 | 629220 |
| 1738280100 | 141.33 | 3.87 | 2.82 | 139.97999 | 141.94 | 137.811 | 459269 |
| 1738193700 | 137.46 | -1.57 | -1.13 | 138.9 | 139.61 | 136 | 292001 |
| 1738107300 | 139.03 | 0.62 | 0.45 | 138.41 | 139.365 | 137.63999 | 244038 |
| 1738020900 | 138.41 | -1.03 | -0.74 | 138.6 | 138.6 | 135.68 | 321132 |
| 1737761700 | 139.44 | 0.76 | 0.55 | 140.12 | 140.16999 | 138.69999 | 329388 |
| 1737675300 | 138.68 | 0 | 0.00 | 138.68 | 138.68 | 138.68 | 0 |
| 1737588900 | 138.68 | -2.05 | -1.46 | 141.41999 | 141.41999 | 138.3005 | 302246 |
| 1737502500 | 140.72999 | 2.19 | 1.58 | 139.72 | 141.55 | 139.2675 | 305135 |
| 1737156900 | 138.54 | 0.24 | 0.17 | 138.47 | 139.38999 | 136.61 | 331269 |
| 1737070500 | 138.3 | 1.51 | 1.10 | 137.25 | 139.85 | 136.8449 | 344219 |
| 1736984100 | 136.79 | 1.31 | 0.97 | 136.44999 | 137.01 | 134.69999 | 518230 |
| 1736897700 | 135.47999 | 1.45 | 1.08 | 134.41999 | 136.3 | 134.07 | 499230 |
| 1736811300 | 134.03 | -0.65 | -0.48 | 133.41 | 134.9 | 131.72999 | 419543 |
| 1736552100 | 134.68 | -1.57 | -1.15 | 138.16999 | 139.28989 | 133.71 | 355984 |
| 1736379300 | 136.25 | 2.62 | 1.96 | 134.25 | 136.5269 | 133.46 | 396032 |
| 1736292900 | 133.63 | 1.08 | 0.81 | 135.77 | 136.91999 | 133.33 | 367155 |
| 1736206500 | 132.55 | -1.89 | -1.41 | 134.72989 | 134.72989 | 132.25 | 411062 |
| 1735947300 | 134.44 | -0.1 | -0.07 | 134.37 | 134.56 | 132.94 | 357498 |
| 1735860900 | 134.54 | 2.69 | 2.04 | 134.34379 | 134.87 | 133.43 | 360372 |
| 1735688100 | 131.85 | 0.8 | 0.61 | 131.07 | 132.56 | 131 | 194608 |
| 1735601700 | 131.05 | -2.78 | -2.08 | 132.51 | 132.74 | 130.66999 | 370241 |
| 1735342500 | 133.83 | -0.81 | -0.60 | 132.72999 | 134.65 | 132.72999 | 198227 |
| 1735256100 | 134.63999 | 1.32 | 0.99 | 133.41999 | 135.07 | 132.9 | 348410 |
| 1735077840 | 133.32 | 0.28 | 0.21 | 133.97 | 134.21 | 132.43 | 124364 |
| 1734996900 | 133.04 | -0.77 | -0.58 | 133.15 | 133.77 | 131.91 | 374309 |
| 1734737700 | 133.81 | -0.29 | -0.22 | 135 | 137.07 | 133.07 | 1354633 |
| 1734651300 | 134.1 | -1.55 | -1.14 | 136.3 | 137.74 | 133.46629 | 458957 |
| 1734564900 | 135.65 | -8.62 | -5.97 | 143.24 | 143.44999 | 135.51 | 452883 |
| 1734478500 | 144.27 | -1.41 | -0.97 | 143.94999 | 144.84 | 143.1394 | 337246 |
| 1734392100 | 145.68 | -1.25 | -0.85 | 146.9 | 146.9 | 145.0001 | 350633 |
| 1734132900 | 146.93 | -3.33 | -2.22 | 148.68 | 149.58 | 146.2701 | 428273 |
| 1734046500 | 150.26 | -3.56 | -2.31 | 151.41 | 152.25 | 150.13 | 608170 |
| 1733960100 | 153.815 | 5.6 | 3.77 | 149.01 | 154.18 | 149.01 | 487032 |
| 1733873700 | 148.22 | -0.19 | -0.13 | 149.94999 | 150.47999 | 147.91999 | 324517 |
| 1733787300 | 148.41 | 4.15 | 2.88 | 148.19 | 150.43 | 147.9683 | 410747 |
| 1733528100 | 144.26 | -1.82 | -1.25 | 145.05 | 145.12 | 143 | 266138 |
| 1733441700 | 146.08 | -1.68 | -1.14 | 147.555 | 148.365 | 144.76 | 255315 |
| 1733355300 | 147.76 | -0.61 | -0.41 | 148.24 | 148.91999 | 147.3469 | 197868 |
| 1733268900 | 148.37 | 1.03 | 0.70 | 149.07 | 150.63999 | 147.865 | 389527 |
| 1733182500 | 147.34 | 1.08 | 0.74 | 145.05 | 147.82 | 144.8 | 369498 |
| 1732917840 | 146.26 | 0.59 | 0.41 | 147.15799 | 147.965 | 146.085 | 160489 |
| 1732750500 | 145.66999 | -0.64 | -0.44 | 146.785 | 148.32 | 145.01 | 414098 |
| 1732664100 | 146.31 | 1.43 | 0.99 | 143.96 | 146.49 | 143.59 | 301612 |
| 1732577700 | 144.88 | -4.11 | -2.76 | 145.04 | 146.735 | 144.01 | 545982 |
| 1732318500 | 148.99 | 0.81 | 0.55 | 148.77 | 149.83 | 148.05 | 1223133 |
| 1732232100 | 148.18 | -0.42 | -0.28 | 149.31 | 149.9836 | 147.22999 | 322557 |
| 1732145700 | 148.6 | 0.71 | 0.48 | 147.07 | 149.08 | 146.87 | 257622 |
| 1732059300 | 147.88999 | 1.6 | 1.09 | 147.645 | 148.04 | 145.29 | 483625 |
| 1731972900 | 146.29 | 6.05 | 4.31 | 143.445 | 146.41999 | 143.28 | 429215 |
| 1731713700 | 140.24 | 0.44 | 0.31 | 140.81 | 141.31 | 139.6 | 445238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
