News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.25 | 2.40865634032 | 134.93 | 140.95 | 134.4087 | 271691 | 138.25958923 | CS |
| 4 | 13.45 | 10.7832919105 | 124.73 | 140.95 | 122.514 | 371854 | 130.1590972 | CS |
| 12 | 13.18 | 10.544 | 125 | 140.95 | 118.6101 | 354262 | 127.52108973 | CS |
| 26 | 21.84 | 18.7725631769 | 116.34 | 140.95 | 100.55 | 405718 | 119.78728495 | CS |
| 52 | 16.29 | 13.3645089835 | 121.89 | 140.95 | 100.55 | 390115 | 116.71657624 | CS |
| 156 | 23.73 | 20.7339449541 | 114.45 | 147.82 | 84.54 | 447861 | 114.36031716 | CS |
| 260 | 20.95 | 17.8708521709 | 117.23 | 147.9999 | 59.78 | 479808 | 114.81771488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 138.66999 | -0.91 | -0.65 | 139.13999 | 139.99 | 137.31 | 227534 |
| 1721255700 | 139.58 | -0.48 | -0.34 | 140.16 | 140.94999 | 138.77 | 239469 |
| 1721169300 | 140.06 | 3.26 | 2.38 | 137.5 | 140.63999 | 136.99 | 331990 |
| 1721082900 | 136.8 | 0.57 | 0.42 | 135.66999 | 137.88999 | 134.93 | 224884 |
| 1720823700 | 136.22999 | 0.34 | 0.25 | 134.93 | 136.5899 | 134.4087 | 334580 |
| 1720737300 | 135.88999 | 2.8 | 2.10 | 135.44999 | 136.44999 | 132.97 | 441931 |
| 1720650900 | 133.09 | 1.73 | 1.32 | 132.74 | 134.555 | 132.65 | 275232 |
| 1720564500 | 131.36 | 0.22 | 0.17 | 131.12 | 131.74 | 129.65 | 207408 |
| 1720478100 | 131.13999 | 0.14 | 0.11 | 130.33 | 131.25989 | 129.47999 | 1062083 |
| 1720218900 | 131 | 1.57 | 1.21 | 129.65 | 131.61 | 129.425 | 184680 |
| 1720040640 | 129.43 | 3.08 | 2.44 | 127.82 | 130.453 | 127.82 | 181686 |
| 1719959700 | 126.35 | 1.34 | 1.07 | 125.38 | 127 | 125.0001 | 306780 |
| 1719873300 | 125.01 | -0.67 | -0.53 | 125.26 | 126.3 | 124.79 | 189924 |
| 1719614100 | 125.68 | 0 | 0.00 | 125.68 | 125.68 | 125.68 | 0 |
| 1719527700 | 125.68 | 0.74 | 0.59 | 126.57 | 127.085 | 125.38 | 276876 |
| 1719441300 | 124.94 | 1.78 | 1.45 | 123.47 | 125.16 | 122.6901 | 269100 |
| 1719354900 | 123.16 | -1.46 | -1.17 | 123.96 | 124.41 | 122.514 | 294734 |
| 1719268500 | 124.62 | -0.23 | -0.18 | 125.25 | 126.08 | 124.352 | 315408 |
| 1719009300 | 124.85 | 0.19 | 0.15 | 124.73 | 125.38 | 122.63 | 1329071 |
| 1718922900 | 124.66 | 2.68 | 2.20 | 122.49 | 125.18 | 122.17 | 372911 |
| 1718750100 | 121.98 | 0.58 | 0.48 | 121.01 | 122.67 | 120.47 | 267791 |
| 1718663700 | 121.4 | -0.23 | -0.19 | 120.69 | 121.8399 | 120 | 281744 |
| 1718404500 | 121.63 | 0.83 | 0.69 | 121.03 | 121.91 | 120.06 | 302169 |
| 1718318100 | 120.8 | -1.43 | -1.17 | 121 | 122.23 | 119.72 | 283127 |
| 1718231700 | 122.23 | -0.32 | -0.26 | 124.26 | 124.75 | 121.4 | 336919 |
| 1718145300 | 122.55 | -1.09 | -0.88 | 123 | 123.345 | 121.42 | 329843 |
| 1718058900 | 123.64 | -0.06 | -0.05 | 123.45 | 123.9 | 122.16 | 394773 |
| 1717799700 | 123.7 | -7.13 | -5.45 | 127.68 | 128.29 | 123.46 | 409383 |
| 1717713300 | 130.83 | 2.52 | 1.96 | 128.72999 | 131.4 | 127.85 | 273403 |
| 1717626900 | 128.31 | 1.55 | 1.22 | 127.15 | 128.79499 | 126.76 | 298619 |
| 1717540500 | 126.76 | -1.85 | -1.44 | 127.04 | 127.15 | 125.1 | 355071 |
| 1717454100 | 128.61 | 0.42 | 0.33 | 128.13999 | 129.235 | 127.857 | 258773 |
| 1717194900 | 128.19 | 0.37 | 0.29 | 128.29 | 128.61 | 125.77 | 491213 |
| 1717108500 | 127.82 | -0.43 | -0.34 | 128.63999 | 130.26 | 127.24 | 278178 |
| 1717022100 | 128.25 | -2.45 | -1.87 | 129.77 | 130.7637 | 128.16999 | 226347 |
| 1716935700 | 130.69999 | 2.19 | 1.70 | 129.3 | 131.07 | 129.1301 | 321014 |
| 1716590100 | 128.51 | -0.17 | -0.13 | 129.69 | 130.44999 | 128.19 | 223675 |
| 1716503700 | 128.68 | -1.77 | -1.36 | 130.25 | 130.335 | 128.08 | 311484 |
| 1716417300 | 130.44999 | -3.86 | -2.87 | 132.87 | 133.72999 | 129.77 | 340223 |
| 1716330900 | 134.31 | 0.04 | 0.03 | 133.54 | 134.56 | 132.21 | 364352 |
| 1716244500 | 134.27 | 1.14 | 0.86 | 133.85 | 134.4941 | 132.18 | 439676 |
| 1715985300 | 133.13 | 3.49 | 2.69 | 131.16999 | 133.34 | 130.37889 | 435168 |
| 1715898900 | 129.63999 | -0.84 | -0.64 | 129.71 | 130.29 | 128.80009 | 319666 |
| 1715812500 | 130.47999 | 2.03 | 1.58 | 129.69999 | 131.12 | 128.21 | 342823 |
| 1715726100 | 128.44999 | 2 | 1.58 | 127.47 | 128.63 | 126.47 | 492242 |
| 1715639700 | 126.45 | -0.79 | -0.62 | 127.36 | 127.56 | 125.17 | 231059 |
| 1715380500 | 127.24 | 1.87 | 1.49 | 126.76 | 128.1999 | 125.37 | 397044 |
| 1715294100 | 125.37 | 1.96 | 1.59 | 124 | 125.83 | 121.98 | 439292 |
| 1715207700 | 123.41 | -0.59 | -0.48 | 123.3 | 124.16 | 122.51 | 380397 |
| 1715121300 | 124 | 0.09 | 0.07 | 124.21 | 124.78 | 123.35 | 389305 |
| 1715034900 | 123.91 | 1.62 | 1.32 | 124.48 | 125.51 | 123.7 | 379501 |
| 1714775700 | 122.29 | 0.74 | 0.61 | 122.69 | 122.69 | 121 | 276097 |
| 1714689300 | 121.55 | 0.7 | 0.58 | 119.85 | 122.37 | 118.6101 | 275748 |
| 1714602900 | 120.85 | 0.72 | 0.60 | 121.2 | 123.1 | 120.29 | 382827 |
| 1714516500 | 120.13 | -4.13 | -3.32 | 121.62 | 122.89 | 120.05 | 569249 |
| 1714430100 | 124.26 | -0.32 | -0.26 | 124.64 | 125.1 | 122.39 | 294659 |
| 1714170900 | 124.58 | 0.39 | 0.31 | 125 | 125.32 | 123.8614 | 379539 |
| 1714084500 | 124.19 | 3.26 | 2.70 | 121.38 | 124.63 | 120.1005 | 401240 |
| 1713998100 | 120.93 | 0.52 | 0.43 | 119.61 | 121.08 | 119.33 | 463259 |
| 1713911700 | 120.41 | 1.59 | 1.34 | 118 | 121.585 | 117.72 | 350732 |
| 1713825300 | 118.82 | -3.91 | -3.19 | 119.26 | 121.535 | 118.22 | 704018 |
| 1713566100 | 122.73 | 1.07 | 0.88 | 121.96 | 123.735 | 121.5 | 463792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
