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 | 0.46 | 0.33598714484 | 136.91 | 137.96 | 134.75 | 428872 | 136.62987962 | SP |
| 4 | 3.32 | 2.47668780306 | 134.05 | 139.755 | 130.86 | 494177 | 135.47128517 | SP |
| 12 | 9.63 | 7.53875058713 | 127.74 | 139.755 | 121.24 | 448127 | 132.26092303 | SP |
| 26 | 16.6 | 13.7451353813 | 120.77 | 139.755 | 113.04 | 405705 | 129.01650612 | SP |
| 52 | 36.73 | 36.4964228935 | 100.64 | 139.755 | 99.67 | 454759 | 118.7254549 | SP |
| 156 | 20.5788 | 17.620163163 | 116.7912 | 139.755 | 76.95 | 596110 | 99.00814693 | SP |
| 260 | 72.01 | 110.174418605 | 65.36 | 139.755 | 48.5501 | 575457 | 91.54126543 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 137.37 | 0.1 | 0.07 | 137.28 | 137.57 | 136.74 | 326780 |
| 1732232100 | 137.27 | 0.25 | 0.18 | 137.96 | 137.96 | 135.51 | 727666 |
| 1732145700 | 137.02 | -0.11 | -0.08 | 137.16 | 137.16 | 135.33269 | 395878 |
| 1732059300 | 137.13 | 1.32 | 0.97 | 134.96 | 137.16 | 134.91 | 315900 |
| 1731972900 | 135.81 | 0.5 | 0.37 | 135.35 | 136.285 | 135.01 | 304362 |
| 1731713700 | 135.31 | -2.79 | -2.02 | 136.91 | 136.91 | 134.75 | 400553 |
| 1731627300 | 138.1 | -0.88 | -0.63 | 139.08 | 139.1374 | 137.88999 | 532613 |
| 1731540900 | 138.97999 | -0.11 | -0.08 | 139.26 | 139.755 | 138.55 | 359807 |
| 1731454500 | 139.09 | -0.08 | -0.06 | 139.13999 | 139.43 | 138.3142 | 450415 |
| 1731368100 | 139.16999 | -0.17 | -0.12 | 139.69999 | 139.69999 | 138.43 | 349992 |
| 1731108900 | 139.34 | 0.55 | 0.40 | 138.77 | 139.54 | 138.76 | 474859 |
| 1731022500 | 138.79 | 2.04 | 1.49 | 137.53 | 138.99 | 137.41999 | 591872 |
| 1730936100 | 136.75 | 3.45 | 2.59 | 135.88 | 136.969 | 135.26 | 404008 |
| 1730849700 | 133.3 | 1.86 | 1.42 | 131.93 | 133.33 | 131.93 | 237363 |
| 1730763300 | 131.44 | -0.34 | -0.26 | 131.62 | 132.28 | 131.16 | 1592150 |
| 1730500500 | 131.78 | 0.92 | 0.70 | 131.57 | 132.7987 | 131.51 | 471183 |
| 1730414100 | 130.86 | -3.95 | -2.93 | 133.33 | 133.33 | 130.86 | 435407 |
| 1730327700 | 134.81 | -0.51 | -0.38 | 135.46 | 135.66999 | 134.41 | 278499 |
| 1730241300 | 135.32 | 0.87 | 0.65 | 134.22999 | 135.66999 | 133.9 | 441707 |
| 1730154900 | 134.44999 | 0.38 | 0.28 | 135.24 | 135.24 | 134.29 | 291909 |
| 1729895700 | 134.07 | 0.55 | 0.41 | 134.05 | 135.2889 | 133.82 | 827405 |
| 1729809300 | 133.52 | 0.83 | 0.63 | 133.69 | 133.69999 | 132.8064 | 440941 |
| 1729722900 | 132.69 | -2.09 | -1.55 | 134.29 | 134.29 | 131.88999 | 959312 |
| 1729636500 | 134.78 | 0.08 | 0.06 | 133.96 | 135.1498 | 133.77 | 275378 |
| 1729550100 | 134.69999 | 0.38 | 0.28 | 134.07 | 134.7601 | 133.65719 | 526325 |
| 1729290900 | 134.32 | 0.77 | 0.58 | 134.34 | 134.58 | 134.05 | 269303 |
| 1729204500 | 133.55 | 0.06 | 0.04 | 134.9 | 134.9 | 133.55 | 591963 |
| 1729118100 | 133.49 | 0.19 | 0.14 | 133.16 | 133.5692 | 132.3691 | 299874 |
| 1729031700 | 133.3 | -1.37 | -1.02 | 134.85 | 134.87 | 132.74 | 336817 |
| 1728945300 | 134.66999 | 1.23 | 0.92 | 134.04 | 134.91999 | 134.04 | 306814 |
| 1728686100 | 133.44 | 0.36 | 0.27 | 132.88 | 133.66 | 132.63 | 705582 |
| 1728599700 | 133.08 | -0.04 | -0.03 | 132.72999 | 133.41999 | 132.26 | 1415488 |
| 1728513300 | 133.12 | 0.84 | 0.64 | 132.31 | 133.26 | 132.03 | 431587 |
| 1728426900 | 132.28 | 1.94 | 1.49 | 131.05 | 132.4 | 131.04 | 296534 |
| 1728340500 | 130.34 | -1.35 | -1.03 | 131.29 | 131.57 | 130.1977 | 322531 |
| 1728081300 | 131.69 | 1.34 | 1.03 | 131.72 | 131.78 | 130.41999 | 336708 |
| 1727994900 | 130.35 | 0.11 | 0.08 | 129.85 | 130.93 | 129.591 | 355803 |
| 1727908500 | 130.24 | 0.28 | 0.22 | 129.8 | 130.56 | 129.11 | 565052 |
| 1727822100 | 129.96 | -1.95 | -1.48 | 131.69999 | 131.69999 | 129.22999 | 613692 |
| 1727735700 | 131.91 | 0.79 | 0.60 | 130.86 | 131.91999 | 130.36 | 330005 |
| 1727476500 | 131.12 | -0.71 | -0.54 | 131.97999 | 131.97999 | 130.93 | 292447 |
| 1727390100 | 131.83 | 0.45 | 0.34 | 132.77 | 132.96 | 131.08 | 271604 |
| 1727303700 | 131.38 | -0.23 | -0.17 | 131.27 | 131.9199 | 131.15 | 276756 |
| 1727217300 | 131.61 | 0.64 | 0.49 | 131.36 | 131.6699 | 130.13999 | 273950 |
| 1727130900 | 130.97 | 0.25 | 0.19 | 131 | 131.22989 | 130.63999 | 319709 |
| 1726871700 | 130.72 | -0.29 | -0.22 | 130.66 | 131.21 | 129.99 | 265341 |
| 1726785300 | 131.01 | 3.07 | 2.40 | 130.6 | 131.51499 | 130.22999 | 332336 |
| 1726698900 | 127.94 | -0.4 | -0.31 | 128.46 | 129.725 | 127.81681 | 429220 |
| 1726612500 | 128.34 | 0.18 | 0.14 | 128.97999 | 129.35 | 127.71 | 320761 |
| 1726526100 | 128.16 | -0.47 | -0.37 | 127.95 | 128.3 | 127.31 | 566588 |
| 1726266900 | 128.63 | 0.77 | 0.60 | 128.04 | 128.86 | 127.93 | 277324 |
| 1726180500 | 127.86 | 1.52 | 1.20 | 126.66 | 128.11 | 126.185 | 409901 |
| 1726094100 | 126.34 | 2.36 | 1.90 | 124.27 | 126.66 | 122.1902 | 312517 |
| 1726007700 | 123.98 | 1.05 | 0.85 | 123.42 | 124.0461 | 122.48 | 280479 |
| 1725921300 | 122.93 | 1.34 | 1.10 | 122.75 | 123.09 | 121.74 | 417876 |
| 1725662100 | 121.59 | -2.61 | -2.10 | 124.45 | 124.59 | 121.24 | 411956 |
| 1725575700 | 124.2 | 0.17 | 0.14 | 123.82 | 125.43 | 123.62 | 453992 |
| 1725489300 | 124.03 | -0.43 | -0.35 | 123.66 | 125 | 123.44 | 553113 |
| 1725402900 | 124.46 | -3.89 | -3.03 | 127.62 | 127.62 | 123.9 | 473062 |
| 1725057300 | 128.35 | 1.31 | 1.03 | 127.74 | 128.5 | 126.81 | 237288 |
| 1724970900 | 127.04 | -0.36 | -0.28 | 127.92 | 128.88999 | 126.78 | 354838 |
| 1724884500 | 127.4 | -1.2 | -0.93 | 128.44 | 128.66999 | 126.54 | 491111 |
| 1724798100 | 128.6 | 0.2 | 0.16 | 127.83 | 128.87 | 127.41 | 267558 |
| 1724711700 | 128.4 | -0.81 | -0.63 | 129.38999 | 129.54499 | 127.881 | 313740 |
| 1724452500 | 129.21 | 1.5 | 1.17 | 128.69 | 129.68 | 127.95 | 338938 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
