News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.43 | 3.05791399185 | 144.87 | 150.77 | 143.93 | 60703 | 147.58085462 | SP |
| 4 | 15.52 | 11.6011361938 | 133.78 | 150.77 | 131.73 | 34383 | 141.3388955 | SP |
| 12 | 16.84 | 12.7132719311 | 132.46 | 150.77 | 130.7746 | 32704 | 137.73503352 | SP |
| 26 | 14.72 | 10.9377322039 | 134.58 | 150.77 | 127.295 | 31591 | 135.32862905 | SP |
| 52 | 19.76 | 15.253975606 | 129.54 | 150.77 | 109.96 | 33217 | 129.71076308 | SP |
| 156 | 10.86 | 7.84455359723 | 138.44 | 156.15 | 109.96 | 48192 | 133.62368086 | SP |
| 260 | 46.07 | 44.6284994672 | 103.23 | 156.15 | 60.575 | 45710 | 126.14168626 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 149.21 | 1.89 | 1.28 | 146.71 | 149.82 | 146.255 | 64330 |
| 1721687700 | 147.32 | 2.29 | 1.58 | 146.09 | 147.6369 | 143.93 | 38300 |
| 1721428500 | 145.03 | -0.97 | -0.66 | 145.38 | 146.4137 | 144.635 | 36292 |
| 1721342100 | 146 | -2.83 | -1.90 | 148.25 | 150.095 | 145.43 | 67567 |
| 1721255700 | 148.83 | -0.1 | -0.07 | 148.645 | 150.77 | 147.5 | 83114 |
| 1721169300 | 148.93 | 5.34 | 3.72 | 144.87 | 149.06 | 144.71 | 78241 |
| 1721082900 | 143.59 | 2.72 | 1.93 | 141.66999 | 144.36 | 141.635 | 38290 |
| 1720823700 | 140.87 | 1.14 | 0.82 | 141.53 | 142.22999 | 140.85159 | 27892 |
| 1720737300 | 139.72999 | 5.48 | 4.08 | 136.63 | 139.99 | 136.63 | 19122 |
| 1720650900 | 134.25 | 1.7 | 1.28 | 133.22999 | 134.43029 | 132.94999 | 13473 |
| 1720564500 | 132.55 | -0.46 | -0.35 | 132.91999 | 132.97999 | 131.9881 | 11704 |
| 1720478100 | 133.01 | 0.95 | 0.72 | 132.91 | 133.93 | 132.82 | 21170 |
| 1720218900 | 132.06 | -1.33 | -1.00 | 132.81 | 133.21 | 131.91 | 21364 |
| 1720040640 | 133.38999 | -0.17 | -0.13 | 133.66999 | 134.3606 | 133.33 | 12296 |
| 1719959700 | 133.56 | 0.64 | 0.48 | 132.88 | 133.56 | 132.84 | 16886 |
| 1719873300 | 132.91999 | 0.07 | 0.05 | 134.88 | 134.88 | 132.41 | 19609 |
| 1719614100 | 132.85 | 0 | 0.00 | 132.85 | 132.85 | 132.85 | 0 |
| 1719527700 | 132.85 | 0.28 | 0.21 | 132.12 | 132.85 | 131.76 | 89869 |
| 1719441300 | 132.57 | -0.14 | -0.11 | 132.1 | 132.57 | 131.72999 | 16425 |
| 1719354900 | 132.71 | -1.04 | -0.78 | 133.78 | 133.78 | 132.27 | 7283 |
| 1719268500 | 133.7525 | 0.91 | 0.69 | 132.75 | 134.43 | 132.75 | 11406 |
| 1719009300 | 132.84 | 0.47 | 0.36 | 132.41 | 132.84 | 131.8 | 16578 |
| 1718922900 | 132.37 | -0.44 | -0.33 | 132.16 | 133.04 | 132 | 20542 |
| 1718750100 | 132.81 | 0.17 | 0.13 | 132.41 | 133.16 | 132.335 | 21513 |
| 1718663700 | 132.63999 | 1.3 | 0.99 | 131.33 | 132.63999 | 130.7746 | 27070 |
| 1718404500 | 131.34 | -2.23 | -1.67 | 132.41999 | 132.41999 | 131.16999 | 17822 |
| 1718318100 | 133.57 | -1.5 | -1.11 | 135.02 | 135.02 | 132.79499 | 8731 |
| 1718231700 | 135.07 | 2.15 | 1.62 | 135.54 | 137.51 | 134.72 | 30771 |
| 1718145300 | 132.91999 | -0.73 | -0.55 | 132.33 | 133.19999 | 131.82 | 11606 |
| 1718058900 | 133.65 | -0.09 | -0.07 | 132.81 | 133.71 | 132.44999 | 14499 |
| 1717799700 | 133.74 | -1.51 | -1.12 | 133.59 | 134.625 | 133.29 | 172680 |
| 1717713300 | 135.25 | -0.68 | -0.50 | 135.16 | 135.79 | 134.845 | 9345 |
| 1717626900 | 135.93 | 1.53 | 1.14 | 135.22 | 135.93 | 134.3989 | 18310 |
| 1717540500 | 134.4 | -2.17 | -1.59 | 135.32 | 135.61 | 134.4 | 24729 |
| 1717454100 | 136.57 | -0.76 | -0.55 | 138.57 | 138.57 | 136 | 15086 |
| 1717194900 | 137.33 | 1.6 | 1.18 | 136.63 | 137.33 | 135.8511 | 19924 |
| 1717108500 | 135.72999 | 1.76 | 1.31 | 135.18 | 135.9869 | 134.5131 | 15996 |
| 1717022100 | 133.97 | -2.34 | -1.72 | 134.16 | 134.51 | 133.88999 | 29764 |
| 1716935700 | 136.31 | -0.24 | -0.18 | 136.68 | 137.4 | 135.57 | 95253 |
| 1716590100 | 136.55 | 1.01 | 0.75 | 136.38999 | 136.745 | 135.5601 | 13340 |
| 1716503700 | 135.54 | -2.4 | -1.74 | 138.54 | 138.54 | 134.93 | 23420 |
| 1716417300 | 137.94 | -1.3 | -0.93 | 138.76 | 138.88999 | 137.675 | 9122 |
| 1716330900 | 139.24 | -0.1 | -0.07 | 138.76 | 139.44 | 138.76 | 7876 |
| 1716244500 | 139.34 | -0.33 | -0.24 | 139.06 | 140.4393 | 139.06 | 134812 |
| 1715985300 | 139.66999 | 0.28 | 0.20 | 139.54 | 139.96 | 139.21 | 36558 |
| 1715898900 | 139.38999 | -0.53 | -0.38 | 139.93 | 140 | 139.38999 | 26994 |
| 1715812500 | 139.91999 | 0.89 | 0.64 | 140.47999 | 140.47999 | 139.5 | 11483 |
| 1715726100 | 139.03 | 1.35 | 0.98 | 139 | 139.66999 | 138.4161 | 9240 |
| 1715639700 | 137.68 | 0.31 | 0.23 | 138.35 | 138.91 | 137.44999 | 68466 |
| 1715380500 | 137.37 | -0.94 | -0.68 | 138.31 | 138.43 | 136.91 | 28100 |
| 1715294100 | 138.31 | 1.64 | 1.20 | 136.93 | 138.375 | 136.725 | 49803 |
| 1715207700 | 136.66999 | -0.32 | -0.23 | 135.63999 | 136.77 | 135.616 | 49397 |
| 1715121300 | 136.99 | -0.13 | -0.09 | 137.26 | 137.9 | 136.99 | 21802 |
| 1715034900 | 137.12 | 1.35 | 0.99 | 136.65 | 137.36 | 136.65 | 22358 |
| 1714775700 | 135.77 | 1.33 | 0.99 | 136.85 | 137.19999 | 135.43 | 23077 |
| 1714689300 | 134.44 | 2.44 | 1.85 | 133.58 | 134.5645 | 132.8 | 35996 |
| 1714602900 | 132 | 0.83 | 0.63 | 131.16 | 134.33 | 131.16 | 43388 |
| 1714516500 | 131.16999 | -2.6 | -1.95 | 132.46 | 132.9 | 131.16999 | 15650 |
| 1714430100 | 133.7721 | 0.73 | 0.55 | 133.68 | 134.19 | 133.36 | 11337 |
| 1714170900 | 133.04 | 0.78 | 0.59 | 132.55 | 133.3999 | 132.32 | 13994 |
| 1714084500 | 132.26 | -0.88 | -0.66 | 131.53 | 132.3439 | 130.63999 | 26992 |
| 1713998100 | 133.13999 | -0.4 | -0.30 | 133.25 | 133.56 | 132.30009 | 39919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
