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 | -9.26 | -6.42787727336 | 144.06 | 145 | 134.8 | 416079 | 139.71583258 | CS |
| 4 | -13.94 | -9.37205862579 | 148.74 | 151.405 | 134.8 | 292247 | 142.3209118 | CS |
| 12 | 8.455 | 6.69199414302 | 126.345 | 153.1567 | 120.085 | 338454 | 137.53008619 | CS |
| 26 | -62.85 | -31.7986339489 | 197.65 | 201 | 120.085 | 314592 | 147.52140613 | CS |
| 52 | -53.03 | -28.2329766278 | 187.83 | 218.61 | 120.085 | 251989 | 164.3267605 | CS |
| 156 | 33.39 | 32.9257469678 | 101.41 | 218.74 | 97.7525 | 188590 | 161.50823314 | CS |
| 260 | 68.44 | 103.134418324 | 66.36 | 218.74 | 66.36 | 186903 | 140.63948187 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 134.8 | -3.09 | -2.24 | 135.62 | 137.18 | 134.03 | 276527 |
| 1749767700 | 137.88999 | 1.68 | 1.23 | 136.02 | 138.26499 | 135.16909 | 613707 |
| 1749681300 | 136.21 | -8.29 | -5.74 | 145 | 145 | 136.13 | 494826 |
| 1749594900 | 144.5 | 3.39 | 2.40 | 141.78 | 144.88999 | 140.25 | 336116 |
| 1749508500 | 141.11 | -1.24 | -0.87 | 143.47999 | 143.5 | 139.81 | 344672 |
| 1749249300 | 142.35 | 0.08 | 0.06 | 144.06 | 144.06 | 141.76 | 291074 |
| 1749162900 | 142.27 | -2.74 | -1.89 | 144.68 | 145.63999 | 142.18 | 277376 |
| 1749076500 | 145.01 | 2.88 | 2.03 | 142.22 | 147.6125 | 141.94999 | 406820 |
| 1748990100 | 142.13 | 3.22 | 2.32 | 139.61 | 142.36 | 137.78 | 239780 |
| 1748903700 | 138.91 | -1.85 | -1.31 | 140.25 | 141.965 | 136.75 | 279538 |
| 1748644500 | 140.76 | -0.97 | -0.68 | 141.72999 | 141.72999 | 139.58 | 448276 |
| 1748558100 | 141.72999 | -1.03 | -0.72 | 143.87 | 144.635 | 141.44999 | 234540 |
| 1748471700 | 142.76 | -3.11 | -2.13 | 145.97999 | 146.94 | 142.55 | 170926 |
| 1748385300 | 145.87 | 2.98 | 2.09 | 145.55 | 146.34 | 142.315 | 220789 |
| 1748039700 | 142.88999 | -2.78 | -1.91 | 142.63999 | 144.61 | 142.63 | 214591 |
| 1747953300 | 145.66999 | 1.62 | 1.12 | 144 | 146.185 | 143.15 | 282244 |
| 1747866900 | 144.05 | -4.95 | -3.32 | 147.02 | 148 | 143.4 | 171503 |
| 1747780500 | 149 | -0.28 | -0.19 | 149.18 | 150.195 | 147.74 | 205979 |
| 1747694100 | 149.28 | -1.66 | -1.10 | 148.38 | 149.9299 | 148.04 | 107550 |
| 1747434900 | 150.94 | 2.31 | 1.55 | 148.74 | 151.405 | 147.51 | 212381 |
| 1747348500 | 148.63 | -1.12 | -0.75 | 149.63 | 149.82 | 146.86 | 179812 |
| 1747262100 | 149.75 | -2.92 | -1.91 | 151.8 | 152.8 | 149.69 | 317964 |
| 1747175700 | 152.66999 | 0.8 | 0.53 | 152.43 | 153.1567 | 151.165 | 257770 |
| 1747089300 | 151.87 | 8 | 5.56 | 150.3 | 151.88999 | 147.3831 | 246613 |
| 1746830100 | 143.87 | -1.26 | -0.87 | 145.13 | 145.85 | 143.49 | 181498 |
| 1746743700 | 145.13 | 3.27 | 2.31 | 144.16 | 146.33 | 142.07 | 156153 |
| 1746657300 | 141.86 | -0.88 | -0.62 | 142.93 | 144.68 | 140.63999 | 156465 |
| 1746570900 | 142.74 | -1.52 | -1.05 | 141.88 | 143.66999 | 141.57 | 253774 |
| 1746484500 | 144.26 | 0.47 | 0.33 | 141.9 | 146.445 | 140.43 | 266398 |
| 1746225300 | 143.79 | 1.7 | 1.20 | 143.65 | 145.69 | 142.155 | 469618 |
| 1746138900 | 142.09 | -1.42 | -0.99 | 144.94 | 144.99 | 141.69999 | 487540 |
| 1746052500 | 143.51 | 1.51 | 1.06 | 140.36 | 143.77 | 137.815 | 448408 |
| 1745966100 | 142 | 2.47 | 1.77 | 138.85 | 142.54 | 138.735 | 486817 |
| 1745879700 | 139.53 | 1.72 | 1.25 | 138.58 | 140.27 | 136.27 | 583237 |
| 1745620500 | 137.81 | -1.22 | -0.88 | 134.69999 | 138.8 | 130.01 | 580628 |
| 1745534100 | 139.03 | 6.51 | 4.91 | 135.63999 | 139.66 | 131.77 | 591766 |
| 1745447700 | 132.52 | 2.8 | 2.16 | 134.47999 | 139.38999 | 132.03 | 344552 |
| 1745361300 | 129.72 | 2.73 | 2.15 | 128.33 | 130.22999 | 126.87 | 250075 |
| 1745274900 | 126.99 | -2.07 | -1.60 | 127.29 | 128.285 | 124.68 | 271461 |
| 1744929300 | 129.06 | 0.4 | 0.31 | 128.8 | 129.76499 | 127.785 | 243688 |
| 1744842900 | 128.66 | -2.09 | -1.60 | 130.3 | 130.7989 | 126.51 | 294792 |
| 1744756500 | 130.75 | 0.57 | 0.44 | 130.58 | 133.22 | 129.81 | 206846 |
| 1744670100 | 130.18 | -1.51 | -1.15 | 133.86 | 134.3141 | 129.7449 | 294094 |
| 1744410900 | 131.69 | 1.61 | 1.24 | 129.59 | 131.9 | 126.6 | 271210 |
| 1744324500 | 130.08 | -5.76 | -4.24 | 132.52 | 134.01 | 126.055 | 398167 |
| 1744238100 | 135.84 | 14.23 | 11.70 | 120.29 | 138.01499 | 120.29 | 491141 |
| 1744151700 | 121.61 | -1.67 | -1.35 | 127.22 | 129.11 | 120.085 | 568892 |
| 1744065300 | 123.28 | -4.62 | -3.61 | 122.7 | 131.5899 | 122.05 | 657193 |
| 1743806100 | 127.9 | -1.73 | -1.33 | 125.54 | 130.41999 | 121.52 | 568731 |
| 1743719700 | 129.63 | -8.03 | -5.83 | 131.43 | 133.05 | 126.395 | 443846 |
| 1743633300 | 137.66 | 3.41 | 2.54 | 132.1 | 138.3525 | 131.8 | 295276 |
| 1743546900 | 134.25 | 1.52 | 1.15 | 132.07 | 135.54 | 131.25 | 292537 |
| 1743460500 | 132.72999 | -0.77 | -0.58 | 131.5 | 133.22999 | 128.44 | 338975 |
| 1743201300 | 133.5 | -2.74 | -2.01 | 135.61 | 135.62 | 131.99 | 272430 |
| 1743114900 | 136.24 | 0.59 | 0.43 | 136.21 | 137.19 | 133.57 | 282262 |
| 1743028500 | 135.65 | 0.65 | 0.48 | 136.36 | 137.1575 | 134.15 | 299805 |
| 1742942100 | 135 | -0.31 | -0.23 | 135.24 | 135.62 | 132.8801 | 410084 |
| 1742855700 | 135.31 | 5.18 | 3.98 | 131.99 | 135.66999 | 130.635 | 323945 |
| 1742596500 | 130.13 | 1.85 | 1.44 | 126.345 | 130.44 | 125.5664 | 593153 |
| 1742510100 | 128.28 | -0.38 | -0.30 | 127.29 | 130.24 | 126.6922 | 388157 |
| 1742423700 | 128.66 | 0.05 | 0.04 | 128.9 | 131.32 | 128.13 | 307601 |
| 1742337300 | 128.61 | -0.3 | -0.23 | 127.48 | 128.8 | 126.22 | 286379 |
| 1742250900 | 128.91 | -0.52 | -0.40 | 129.59 | 131.66999 | 128.5 | 291281 |
| 1741991700 | 129.43 | 6.38 | 5.18 | 125.48 | 130.4499 | 124.28 | 784798 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
