News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00999999999999 | -0.00798084596967 | 125.3 | 126.6 | 124.2001 | 693248 | 125.80429178 | CS |
| 4 | -12.16 | -8.84685340124 | 137.45 | 137.53 | 122.71 | 1171031 | 128.90398639 | CS |
| 12 | -16.76 | -11.7986624428 | 142.05 | 142.97 | 122.71 | 1140680 | 134.22851403 | CS |
| 26 | -4.19 | -3.23602100711 | 129.48 | 150.68 | 122.71 | 1028285 | 138.38718896 | CS |
| 52 | -5.9 | -4.49729400107 | 131.19 | 150.68 | 113.34 | 1205155 | 130.09141244 | CS |
| 156 | -61.825 | -33.0411778853 | 187.115 | 189.65 | 113.34 | 1054670 | 138.9078714 | CS |
| 260 | 2.7 | 2.20246349621 | 122.59 | 189.65 | 92 | 995699 | 141.56137499 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 125.29 | -0.87 | -0.69 | 125.53 | 126.57 | 124.75 | 703756 |
| 1735256400 | 126.16 | 0.43 | 0.34 | 124.28 | 126.6 | 124.28 | 643729 |
| 1735077840 | 125.73 | -0.25 | -0.20 | 125.23 | 126.235 | 124.72 | 470069 |
| 1734997200 | 125.98 | 0.06 | 0.05 | 125.3 | 126.04 | 124.2001 | 955439 |
| 1734738000 | 125.92 | 2.09 | 1.69 | 123.23 | 126.3099 | 122.71 | 3327558 |
| 1734651600 | 123.83 | -0.6 | -0.48 | 123.88 | 125.45 | 123.83 | 1368580 |
| 1734565200 | 124.43 | -4.75 | -3.68 | 128.19 | 128.76 | 124.4 | 1748455 |
| 1734478800 | 129.18 | 0.27 | 0.21 | 128.5 | 131.16999 | 128.19999 | 1113909 |
| 1734392400 | 128.91 | -0.68 | -0.52 | 129.47 | 130.94 | 128.72 | 854412 |
| 1734133200 | 129.59 | -0.96 | -0.74 | 130.22999 | 130.525 | 129.33 | 747503 |
| 1734046800 | 130.55 | 0.21 | 0.16 | 130.38999 | 131.82499 | 129.61349 | 739246 |
| 1733960400 | 130.34 | -0.64 | -0.49 | 131.05 | 131.59 | 130.01 | 822549 |
| 1733874000 | 130.97999 | 0.26 | 0.20 | 131.46 | 131.78989 | 128.76 | 837306 |
| 1733787600 | 130.72 | -1.65 | -1.25 | 132.35 | 132.81 | 130.5436 | 1226890 |
| 1733528400 | 132.37 | 0.27 | 0.20 | 131.83 | 132.78 | 131.1 | 1308019 |
| 1733442000 | 132.1 | 1.09 | 0.83 | 131.21 | 132.5504 | 130.18 | 1050129 |
| 1733355600 | 131.01 | -3.09 | -2.30 | 134 | 134.33 | 130.41 | 1876172 |
| 1733269200 | 134.1 | -1.5 | -1.11 | 136.13999 | 136.81 | 134.08 | 1455875 |
| 1733182800 | 135.6 | -1.34 | -0.98 | 137.44999 | 137.53 | 135.03 | 1000000 |
| 1732917840 | 136.94 | -1.37 | -0.99 | 137.72 | 138.58 | 136.77 | 593794 |
| 1732750800 | 138.31 | 0.72 | 0.52 | 138.36 | 139.49 | 137.91999 | 746698 |
| 1732664400 | 137.59 | 0.85 | 0.62 | 136.76 | 137.66 | 135.1 | 1332685 |
| 1732578000 | 136.74 | -0.57 | -0.42 | 138.38999 | 139.37 | 136.37 | 4335096 |
| 1732318800 | 137.31 | -1.48 | -1.07 | 138.99 | 139.7075 | 137.03 | 1207688 |
| 1732232400 | 138.79 | 0.9 | 0.65 | 138.41999 | 139.08 | 136.69999 | 952446 |
| 1732146000 | 137.88999 | -0.31 | -0.22 | 138.63 | 139.16999 | 137.6 | 1096538 |
| 1732059600 | 138.19999 | 1.53 | 1.12 | 138.04 | 138.4 | 136.19 | 1584901 |
| 1731973200 | 136.66999 | 2.44 | 1.82 | 133.47 | 136.88999 | 133.18 | 1372340 |
| 1731714000 | 134.22999 | 2.21 | 1.67 | 132.8 | 134.38 | 131.75 | 1590378 |
| 1731627600 | 132.02 | -0.42 | -0.32 | 132.88999 | 133.41 | 131.88999 | 980565 |
| 1731541200 | 132.44 | 0.01 | 0.01 | 133.37 | 133.97 | 131.745 | 1260295 |
| 1731454800 | 132.43 | -2.34 | -1.74 | 133.87 | 134.03 | 132.22999 | 931943 |
| 1731368400 | 134.77 | -1.32 | -0.97 | 135.31 | 136.54 | 134.5 | 926780 |
| 1731109200 | 136.09 | 3.25 | 2.45 | 133.75 | 136.33 | 133.5 | 1075786 |
| 1731022800 | 132.84 | -0.74 | -0.55 | 133.8 | 134.69 | 132.69 | 1260198 |
| 1730936400 | 133.58 | -3.53 | -2.57 | 133.74 | 135.06 | 131.51499 | 2086020 |
| 1730850000 | 137.11 | 1.81 | 1.34 | 135 | 137.13 | 134.53989 | 910821 |
| 1730763600 | 135.3 | -0.7 | -0.51 | 136.44999 | 136.455 | 134 | 1569043 |
| 1730500800 | 136 | -2.11 | -1.53 | 138.35 | 138.88999 | 135.97 | 1044446 |
| 1730414400 | 138.11 | 2.42 | 1.78 | 139.88 | 139.99 | 135 | 1544405 |
| 1730328000 | 135.69 | -0.11 | -0.08 | 136.25 | 136.905 | 135.525 | 1329864 |
| 1730241600 | 135.8 | -2.99 | -2.15 | 138 | 138.13 | 135.75 | 1054624 |
| 1730155200 | 138.79 | 1.13 | 0.82 | 138.88999 | 139.895 | 138.18 | 564825 |
| 1729896000 | 137.66 | -2.14 | -1.53 | 140.26 | 140.26 | 137.57 | 592252 |
| 1729809600 | 139.8 | -2.32 | -1.63 | 142.88999 | 142.97 | 139.735 | 712499 |
| 1729723200 | 142.12 | 1.37 | 0.97 | 141.25 | 142.66999 | 140.76 | 1290028 |
| 1729636800 | 140.75 | -0.3 | -0.21 | 140 | 140.99 | 138.93 | 888154 |
| 1729550400 | 141.05 | -0.91 | -0.64 | 141.94 | 142.79 | 140.69999 | 564670 |
| 1729291200 | 141.96 | 1.17 | 0.83 | 141.01 | 142.19999 | 139.09 | 818526 |
| 1729204800 | 140.79 | -1.79 | -1.26 | 142.28 | 142.5 | 140.22999 | 585711 |
| 1729118400 | 142.58 | 1.38 | 0.98 | 141.31 | 142.84 | 141.28 | 651204 |
| 1729032000 | 141.19999 | 0.83 | 0.59 | 140.4 | 142.66999 | 140.315 | 833830 |
| 1728945600 | 140.37 | 1.5 | 1.08 | 139.24 | 140.72 | 138.9764 | 596625 |
| 1728686400 | 138.87 | 2.65 | 1.95 | 137 | 138.99 | 136.66 | 689269 |
| 1728600000 | 136.22 | 0.04 | 0.03 | 133.6 | 136.78 | 133.6 | 876316 |
| 1728513600 | 136.18 | -1.21 | -0.88 | 136.88999 | 137.8 | 135.495 | 857929 |
| 1728427200 | 137.38999 | 0.4 | 0.29 | 137.72999 | 138.4348 | 137.19 | 918734 |
| 1728340800 | 136.99 | -5.58 | -3.91 | 142.05 | 142.05 | 135.69999 | 1681939 |
| 1728081600 | 142.57 | -2.11 | -1.46 | 143.34 | 144.13999 | 141.71 | 853588 |
| 1727995200 | 144.68 | -1.42 | -0.97 | 145.75 | 146.25 | 144.49 | 847428 |
| 1727908800 | 146.1 | 0.43 | 0.30 | 144.6 | 146.97999 | 144.2733 | 1323117 |
| 1727822400 | 145.66999 | -0.57 | -0.39 | 146.47 | 147.21 | 145.16999 | 1003933 |
| 1727736000 | 146.24 | 1.31 | 0.90 | 145.24 | 146.28 | 143.54 | 1790497 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
