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 | 0.9 | 0.609756097561 | 147.6 | 149.78 | 143.79 | 41469 | 147.27302806 | SP |
| 4 | 5.26 | 3.67215861491 | 143.24 | 150.19 | 139.58 | 34623 | 145.85994992 | SP |
| 12 | -9.09 | -5.76813249572 | 157.59 | 161.65 | 139.58 | 33562 | 149.56200646 | SP |
| 26 | 15.04 | 11.2692941705 | 133.46 | 161.65 | 133.18 | 31374 | 147.16051868 | SP |
| 52 | 19.29 | 14.9291850476 | 129.21 | 161.65 | 127.295 | 32057 | 142.15189764 | SP |
| 156 | 12.72 | 9.36809544852 | 135.78 | 161.65 | 109.96 | 37323 | 132.18332293 | SP |
| 260 | 39.22 | 35.8894582723 | 109.28 | 161.65 | 60.575 | 47932 | 128.28707445 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 147.51 | 2.28 | 1.57 | 145.19999 | 147.52 | 145.05279 | 18375 |
| 1738625700 | 145.22999 | -2.21 | -1.50 | 144.28 | 146.66999 | 143.79 | 52568 |
| 1738366500 | 147.44 | -1.5 | -1.01 | 149.19 | 149.5862 | 146.915 | 38351 |
| 1738280100 | 148.94 | 1.7 | 1.15 | 148.57 | 149.78 | 147.78 | 58752 |
| 1738193700 | 147.24 | -0.66 | -0.45 | 147.6 | 148.72059 | 146.215 | 39298 |
| 1738107300 | 147.9 | -0.66 | -0.44 | 148.9 | 148.9 | 147.38999 | 17141 |
| 1738020900 | 148.56 | 0.39 | 0.26 | 147.26 | 150.19 | 147.26 | 31997 |
| 1737761700 | 148.16999 | 0.53 | 0.36 | 147.88 | 148.86 | 147.5 | 48221 |
| 1737675300 | 147.63999 | 0 | 0.00 | 147.63999 | 147.63999 | 147.63999 | 0 |
| 1737588900 | 147.63999 | -1.6 | -1.07 | 148.96 | 148.96 | 147.63999 | 13978 |
| 1737502500 | 149.24 | 2.08 | 1.41 | 148.43 | 149.24 | 148.43 | 22110 |
| 1737156900 | 147.1647 | 0.53 | 0.36 | 147.86 | 147.88 | 146.56 | 17105 |
| 1737070500 | 146.63 | 0.14 | 0.10 | 146.68 | 146.93 | 145.59 | 24096 |
| 1736984100 | 146.49 | 2.57 | 1.79 | 146.9 | 147.16999 | 145.8177 | 34945 |
| 1736897700 | 143.91999 | 2.08 | 1.47 | 142.82 | 143.91999 | 142.0567 | 18487 |
| 1736811300 | 141.84 | 1.19 | 0.85 | 139.58 | 141.84 | 139.58 | 49328 |
| 1736552100 | 140.65 | -3.55 | -2.46 | 141.35499 | 142.19 | 140.1 | 79362 |
| 1736379300 | 144.19999 | -0.28 | -0.19 | 143.24 | 144.38 | 142.59 | 24471 |
| 1736292900 | 144.47999 | -1.12 | -0.77 | 146.63999 | 146.65 | 143.87 | 38655 |
| 1736206500 | 145.6 | -0.33 | -0.23 | 146.5332 | 147.56925 | 145.36 | 29925 |
| 1735947300 | 145.93 | 1.51 | 1.05 | 144.91999 | 146.16999 | 144.03 | 25026 |
| 1735860900 | 144.41999 | -0.19 | -0.13 | 145.26 | 146.6 | 143.72999 | 44342 |
| 1735688100 | 144.61 | 0.53 | 0.37 | 144.69999 | 146.0999 | 144.18799 | 38274 |
| 1735601700 | 144.08 | -0.91 | -0.63 | 143.65 | 144.77 | 142.54 | 35838 |
| 1735342500 | 144.99 | -1.97 | -1.34 | 146.33 | 146.83 | 143.83 | 33160 |
| 1735256100 | 146.96 | 1.16 | 0.80 | 145.34 | 147.11 | 144.22 | 28618 |
| 1735077840 | 145.8 | 1.31 | 0.91 | 144.69999 | 145.8 | 143.93 | 11338 |
| 1734996900 | 144.49 | -1.02 | -0.70 | 144.18 | 144.57 | 143.26 | 39407 |
| 1734737700 | 145.51 | 1.31 | 0.91 | 143.94999 | 147.03 | 142.94999 | 39275 |
| 1734651300 | 144.19999 | -0.94 | -0.65 | 147.35 | 147.35 | 144.0839 | 49436 |
| 1734564900 | 145.13999 | -6.73 | -4.43 | 152.094 | 152.97999 | 144 | 62238 |
| 1734478500 | 151.87 | -2.04 | -1.33 | 152.59 | 153.55 | 151.6 | 34860 |
| 1734392100 | 153.91 | 0.46 | 0.30 | 153 | 154.47989 | 153 | 15015 |
| 1734132900 | 153.44999 | -1.13 | -0.73 | 154.09 | 154.1 | 152.75 | 16506 |
| 1734046500 | 154.58 | -1.96 | -1.25 | 155.8 | 156.28 | 154.51 | 13460 |
| 1733960100 | 156.54 | 0.62 | 0.40 | 157.19 | 157.19 | 156.05 | 20303 |
| 1733873700 | 155.91999 | -0.13 | -0.08 | 155 | 157.0737 | 154.81 | 11134 |
| 1733787300 | 156.05 | -0.18 | -0.11 | 157.16999 | 158.38999 | 156.05 | 29785 |
| 1733528100 | 156.225 | 0.22 | 0.14 | 157.26 | 157.26 | 155.82 | 31553 |
| 1733441700 | 156 | -1.76 | -1.12 | 157.79 | 157.8999 | 156 | 83553 |
| 1733355300 | 157.76 | 0.11 | 0.07 | 157.91999 | 158.34 | 156.6896 | 33027 |
| 1733268900 | 157.65 | -1.33 | -0.84 | 158.65 | 158.69 | 157.38999 | 16189 |
| 1733182500 | 158.97999 | -0.35 | -0.22 | 159.1 | 159.53 | 157.55 | 29101 |
| 1732917840 | 159.33 | 0.57 | 0.36 | 159.79 | 159.91 | 158.8 | 20030 |
| 1732750500 | 158.76499 | 0.54 | 0.34 | 159.44999 | 160.4 | 158.76499 | 16983 |
| 1732664100 | 158.22999 | -1.69 | -1.06 | 158.36 | 159.225 | 157.77 | 37424 |
| 1732577700 | 159.91999 | 2.68 | 1.70 | 159.1 | 161.65 | 159.1 | 36304 |
| 1732318500 | 157.24 | 2.48 | 1.60 | 155.47999 | 157.5863 | 155.33 | 31687 |
| 1732232100 | 154.76 | 2.44 | 1.60 | 152.96 | 155.02619 | 152.8089 | 33343 |
| 1732145700 | 152.32 | -0.08 | -0.05 | 152.41999 | 152.49 | 150.99 | 39509 |
| 1732059300 | 152.4 | 0.04 | 0.03 | 150.615 | 152.5 | 150.58 | 26597 |
| 1731972900 | 152.36 | 0.22 | 0.14 | 152.57 | 153.33 | 152 | 66874 |
| 1731713700 | 152.13999 | -1.7 | -1.11 | 153.805 | 153.85 | 151.63 | 39012 |
| 1731627300 | 153.84 | -1.38 | -0.89 | 155.94999 | 155.94999 | 153.05 | 39578 |
| 1731540900 | 155.22 | -1.27 | -0.81 | 157.59 | 157.9 | 155 | 26405 |
| 1731454500 | 156.49 | -2.87 | -1.80 | 158.25 | 159.38 | 156.2801 | 23021 |
| 1731368100 | 159.36 | 2.54 | 1.62 | 158.27 | 159.84 | 158.27 | 31364 |
| 1731108900 | 156.82 | 1.03 | 0.66 | 155.72999 | 156.94999 | 155.58 | 22185 |
| 1731022500 | 155.79 | -1.78 | -1.13 | 156.495 | 157.83 | 155.47999 | 27801 |
| 1730936100 | 157.57 | 9.35 | 6.31 | 156 | 157.9026 | 154.54 | 61031 |
| 1730849700 | 148.22 | 2.81 | 1.93 | 145.51 | 148.22 | 145.47999 | 22601 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
