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 | 4.8 | 3.65993137629 | 131.15 | 135.97 | 127.6 | 279796 | 131.59586755 | CS |
| 4 | -2.87 | -2.06742544302 | 138.82 | 138.89 | 127.6 | 303143 | 134.86049621 | CS |
| 12 | 4.07 | 3.08613891416 | 131.88 | 150.19 | 125.975 | 348607 | 138.65362442 | CS |
| 26 | 10.38 | 8.26630564625 | 125.57 | 150.19 | 122.475 | 313394 | 135.36989098 | CS |
| 52 | 17.37 | 14.6483386743 | 118.58 | 150.19 | 115.64 | 310756 | 130.92695724 | CS |
| 156 | 0.15 | 0.110456553756 | 135.8 | 152.29 | 105.22 | 341606 | 128.60317099 | CS |
| 260 | 26.16 | 23.8273066764 | 109.79 | 152.29 | 44.01 | 407407 | 110.79668385 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 134 | 2.69 | 2.05 | 130.72 | 134.19 | 130.16999 | 250383 |
| 1736811600 | 131.31 | 1.45 | 1.12 | 128.66999 | 131.62 | 128.51 | 258858 |
| 1736552400 | 129.86 | -2.4 | -1.81 | 129.79 | 130.8163 | 127.6 | 394036 |
| 1736379600 | 132.26 | 0.07 | 0.05 | 131.43 | 133.07 | 130.19 | 223951 |
| 1736293200 | 132.19 | -0.19 | -0.14 | 132.4 | 133.38 | 131.22999 | 329674 |
| 1736206800 | 132.38 | -2.62 | -1.94 | 134.68 | 135.779 | 132.11 | 326288 |
| 1735947600 | 135 | -0.42 | -0.31 | 136.74 | 137.08 | 134.705 | 237131 |
| 1735861200 | 135.41999 | -1.51 | -1.10 | 137.44999 | 137.84 | 135.27 | 295411 |
| 1735688400 | 136.93 | 0.89 | 0.65 | 137.19 | 137.435 | 135.78 | 220126 |
| 1735602000 | 136.04 | -0.96 | -0.70 | 135.99 | 136.9 | 134.55 | 136977 |
| 1735342800 | 137 | -1.16 | -0.84 | 137.37 | 138.31 | 136.365 | 160239 |
| 1735256400 | 138.16 | -0.17 | -0.12 | 138.24 | 138.88999 | 137.665 | 171253 |
| 1735077840 | 138.33 | 1.04 | 0.76 | 137 | 138.36 | 136.25 | 82614 |
| 1734997200 | 137.29 | 0.31 | 0.23 | 136.11 | 137.84 | 135.76 | 182215 |
| 1734738000 | 136.97999 | 0.52 | 0.38 | 136.5 | 138.5085 | 135.51 | 1149129 |
| 1734651600 | 136.46 | 1.82 | 1.35 | 135.44 | 137.8046 | 135.44 | 392344 |
| 1734565200 | 134.63999 | -3.27 | -2.37 | 138.82 | 138.82 | 134.57 | 409970 |
| 1734478800 | 137.91 | -1.88 | -1.34 | 138.52 | 139.63 | 137.26 | 240372 |
| 1734392400 | 139.79 | -0.12 | -0.09 | 139.93 | 141.25 | 139.05 | 239999 |
| 1734133200 | 139.91 | 0.86 | 0.62 | 140.25 | 140.41 | 138.6 | 230000 |
| 1734046800 | 139.05 | -0.93 | -0.66 | 140.19 | 141.19 | 138.904 | 217419 |
| 1733960400 | 139.97999 | 0.74 | 0.53 | 140.41999 | 140.6148 | 138.225 | 540231 |
| 1733874000 | 139.24 | -2.76 | -1.94 | 141.63999 | 142.05 | 136.59 | 271995 |
| 1733787600 | 142 | -0.98 | -0.69 | 142.85 | 143.435 | 141.22 | 333239 |
| 1733528400 | 142.97999 | -1.43 | -0.99 | 144.41 | 145.62 | 142.15 | 284063 |
| 1733442000 | 144.41 | 1.52 | 1.06 | 143.41 | 145.445 | 143.26 | 299225 |
| 1733355600 | 142.88999 | 0.86 | 0.61 | 141.69 | 143.47 | 140.76 | 355089 |
| 1733269200 | 142.03 | -1.88 | -1.31 | 143.9 | 144.66999 | 141.805 | 357078 |
| 1733182800 | 143.91 | -2.95 | -2.01 | 147 | 147 | 143.57499 | 409825 |
| 1732917840 | 146.86 | -1.07 | -0.72 | 148.11 | 148.72999 | 146.62 | 190750 |
| 1732750800 | 147.93 | -0.13 | -0.09 | 149.37 | 150.19 | 147.66319 | 414462 |
| 1732664400 | 148.06 | -1.02 | -0.68 | 148.58 | 149.05 | 146.7918 | 362081 |
| 1732578000 | 149.08 | 2.61 | 1.78 | 146.69999 | 149.121 | 146.69999 | 1725981 |
| 1732318800 | 146.47 | 2.68 | 1.86 | 143.52 | 147.01 | 143.52 | 519091 |
| 1732232400 | 143.79 | 3.03 | 2.15 | 141.09 | 144.29 | 140.08 | 377378 |
| 1732146000 | 140.76 | 2.34 | 1.69 | 139.03 | 140.88 | 137.97 | 302260 |
| 1732059600 | 138.41999 | -1.22 | -0.87 | 138.06 | 138.63 | 136.435 | 418513 |
| 1731973200 | 139.63999 | 1.82 | 1.32 | 138.31 | 140.155 | 136.9801 | 465003 |
| 1731714000 | 137.82 | -4.19 | -2.95 | 138.27 | 139.16999 | 137.08 | 428168 |
| 1731627600 | 142.01 | -1.78 | -1.24 | 143.82 | 144.4 | 141.1 | 348592 |
| 1731541200 | 143.79 | 0.29 | 0.20 | 143.44999 | 144.81 | 142.5 | 263122 |
| 1731454800 | 143.5 | 1.29 | 0.91 | 142.07 | 143.69999 | 141.27 | 373215 |
| 1731368400 | 142.21 | 3.44 | 2.48 | 140 | 142.71 | 139.145 | 427814 |
| 1731109200 | 138.77 | 4.53 | 3.37 | 134.51 | 138.82 | 133.525 | 393397 |
| 1731022800 | 134.24 | 0.44 | 0.33 | 134 | 135.77 | 132.99 | 363480 |
| 1730936400 | 133.8 | 6.36 | 4.99 | 132.71 | 134.1 | 130.5601 | 578223 |
| 1730850000 | 127.44 | 0.63 | 0.50 | 127 | 127.76 | 126.2501 | 240544 |
| 1730763600 | 126.81 | -0.9 | -0.70 | 127.63 | 127.71 | 125.975 | 293475 |
| 1730500800 | 127.71 | -1.22 | -0.95 | 129.19999 | 130.4 | 127.61 | 303464 |
| 1730414400 | 128.93 | -1.46 | -1.12 | 130.63 | 131 | 128.76 | 333584 |
| 1730328000 | 130.38999 | 1.71 | 1.33 | 129.13 | 130.5 | 128.6 | 277776 |
| 1730241600 | 128.68 | -1.29 | -0.99 | 129.69999 | 130.49 | 128.55 | 257403 |
| 1730155200 | 129.97 | 0.56 | 0.43 | 130.85 | 131.29 | 129.93 | 192598 |
| 1729896000 | 129.41 | -3.2 | -2.41 | 132.58 | 132.58 | 129.10499 | 249818 |
| 1729809600 | 132.61 | 0.59 | 0.45 | 131.96 | 132.96 | 131.75 | 284113 |
| 1729723200 | 132.02 | -0.17 | -0.13 | 131.88 | 132.74 | 131.1 | 335819 |
| 1729636800 | 132.19 | -1.49 | -1.11 | 133 | 133.24 | 130.79 | 314084 |
| 1729550400 | 133.68 | -2.64 | -1.94 | 136.29 | 136.29 | 133.63 | 229286 |
| 1729291200 | 136.32 | -1.61 | -1.17 | 137.94999 | 138.59 | 135.49 | 314600 |
| 1729204800 | 137.93 | 2.99 | 2.22 | 136.09 | 138.41 | 135.85 | 332930 |
| 1729118400 | 134.94 | -0.01 | -0.01 | 135.65 | 137.24 | 134.62 | 304223 |
| 1729032000 | 134.94999 | -2.27 | -1.65 | 136.47999 | 137.8679 | 134.93 | 303713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
