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 | 4.55 | 3.31511839709 | 137.25 | 144.26 | 136.815 | 819875 | 141.34236312 | CS |
| 4 | 9.5 | 7.18065003779 | 132.3 | 144.26 | 127.2 | 793958 | 134.71569431 | CS |
| 12 | 20.29 | 16.6982141388 | 121.51 | 144.26 | 120.99 | 1116049 | 131.14222349 | CS |
| 26 | 14.35 | 11.2593173794 | 127.45 | 144.26 | 113.34 | 1361794 | 124.09775768 | CS |
| 52 | -7.12 | -4.7810905184 | 148.92 | 151.22 | 113.34 | 1221018 | 126.92164533 | CS |
| 156 | -22.97 | -13.9406445348 | 164.77 | 189.65 | 113.34 | 1000813 | 142.71907772 | CS |
| 260 | 26.76 | 23.2614742698 | 115.04 | 189.65 | 92 | 986538 | 140.11970538 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 141.8 | 0.64 | 0.45 | 140.91 | 142.2499 | 140.55 | 546090 |
| 1721428800 | 141.16 | -0.19 | -0.13 | 141.5 | 142.11 | 140.37 | 855924 |
| 1721342400 | 141.35 | -1.18 | -0.83 | 141.74 | 144.26 | 140.523 | 835277 |
| 1721256000 | 142.53 | 3.45 | 2.48 | 139.57 | 143.46 | 139.08 | 1192033 |
| 1721169600 | 139.08 | 2.75 | 2.02 | 137.25 | 139.22 | 136.815 | 670053 |
| 1721083200 | 136.33 | -2.75 | -1.98 | 138.25 | 138.56 | 136.22999 | 794674 |
| 1720824000 | 139.08 | 2.86 | 2.10 | 136.94999 | 140.75479 | 136.75 | 1206919 |
| 1720737600 | 136.22 | 3.99 | 3.02 | 133.46 | 137.22 | 133.235 | 1251025 |
| 1720651200 | 132.22999 | 1.51 | 1.16 | 131.24 | 132.445 | 130.86 | 681658 |
| 1720564800 | 130.72 | 0.8 | 0.62 | 129.86 | 131.31 | 128.87 | 698187 |
| 1720478400 | 129.91999 | -0.09 | -0.07 | 130.35 | 130.81 | 129.665 | 874604 |
| 1720219200 | 130.01 | 2.05 | 1.60 | 128.63 | 130.18 | 127.21 | 713740 |
| 1720040640 | 127.96 | -0.5 | -0.39 | 128.6 | 129.88 | 127.845 | 402685 |
| 1719960000 | 128.46 | 0.7 | 0.55 | 128.08 | 129.8 | 127.8001 | 663850 |
| 1719873600 | 127.76 | -1.51 | -1.17 | 129.47999 | 130.96 | 127.2 | 769765 |
| 1719614400 | 129.27 | 0 | 0.00 | 129.27 | 129.27 | 129.27 | 0 |
| 1719528000 | 129.27 | -0.31 | -0.24 | 129.3 | 129.47 | 127.98 | 661282 |
| 1719441600 | 129.58 | 0.21 | 0.16 | 128.38999 | 129.75 | 128.13 | 691106 |
| 1719355200 | 129.37 | -2.81 | -2.13 | 132.3 | 132.345 | 129.22 | 782364 |
| 1719268800 | 132.18 | 1.64 | 1.26 | 130.83 | 133.35 | 130.69 | 801794 |
| 1719009600 | 130.54 | 0.28 | 0.21 | 130.28 | 131.69 | 129.46 | 1961653 |
| 1718923200 | 130.26 | -0.21 | -0.16 | 130.5 | 131 | 129.44999 | 1061583 |
| 1718750400 | 130.47 | 1.75 | 1.36 | 128.19 | 130.65 | 128.13 | 1088741 |
| 1718664000 | 128.72 | -0.58 | -0.45 | 128.28 | 130.03 | 127.36 | 781788 |
| 1718404800 | 129.3 | 0.08 | 0.06 | 128.41 | 129.685 | 127.44 | 963567 |
| 1718318400 | 129.22 | 1.09 | 0.85 | 128.12 | 129.93 | 127.19 | 946414 |
| 1718232000 | 128.13 | 0.21 | 0.16 | 130.57 | 130.88 | 128.05 | 842369 |
| 1718145600 | 127.92 | -0.64 | -0.50 | 127.52 | 128.865 | 127.1 | 1050428 |
| 1718059200 | 128.56 | 0.31 | 0.24 | 128.25 | 128.85 | 127.33 | 1185308 |
| 1717800000 | 128.25 | -2.37 | -1.81 | 129.27 | 129.56 | 128.15 | 1095821 |
| 1717713600 | 130.62 | -1.06 | -0.80 | 131.1 | 132.16 | 130.13149 | 797866 |
| 1717627200 | 131.68 | -1.14 | -0.86 | 132.62 | 132.72 | 131.11 | 861086 |
| 1717540800 | 132.82 | 2.05 | 1.57 | 130.77 | 133.16 | 130.24 | 1134668 |
| 1717454400 | 130.77 | 0 | 0.00 | 131.13 | 132.22 | 130.01 | 1185976 |
| 1717195200 | 130.77 | 4.49 | 3.56 | 126.87 | 130.94 | 126.63 | 3002817 |
| 1717108800 | 126.28 | 2.17 | 1.75 | 124.58 | 126.36 | 124.11 | 886780 |
| 1717022400 | 124.11 | -2.13 | -1.69 | 125.02 | 125.34 | 123.68 | 987496 |
| 1716936000 | 126.24 | -1.99 | -1.55 | 127.865 | 128.97139 | 126.02 | 1110860 |
| 1716590400 | 128.22999 | -0.37 | -0.29 | 128.69 | 128.93 | 127.59 | 830750 |
| 1716504000 | 128.6 | -5.15 | -3.85 | 132.84 | 132.84 | 128.401 | 1031828 |
| 1716417600 | 133.75 | -0.61 | -0.45 | 134.11 | 134.59 | 133.16 | 1489239 |
| 1716331200 | 134.36 | 0.79 | 0.59 | 133.59 | 134.38 | 132.82 | 715992 |
| 1716244800 | 133.57 | -0.19 | -0.14 | 133.8 | 133.97999 | 132.47 | 913973 |
| 1715985600 | 133.76 | -0.51 | -0.38 | 134.13999 | 134.52 | 133.13999 | 924066 |
| 1715899200 | 134.27 | 0.52 | 0.39 | 133.41 | 134.61 | 133.0901 | 1236763 |
| 1715812800 | 133.75 | 0.62 | 0.47 | 134.75 | 135.11 | 133.08 | 1279777 |
| 1715726400 | 133.13 | -0.65 | -0.49 | 134.83 | 135 | 132.86 | 1060895 |
| 1715640000 | 133.78 | -1.72 | -1.27 | 135 | 135.53 | 133.28 | 852533 |
| 1715380800 | 135.5 | 1.12 | 0.83 | 135 | 135.71 | 134.41 | 1763571 |
| 1715294400 | 134.38 | 1.51 | 1.14 | 132.87 | 134.78 | 132.18 | 1314768 |
| 1715208000 | 132.87 | 1.05 | 0.80 | 131.4 | 133 | 131.195 | 1417904 |
| 1715121600 | 131.82 | 1.57 | 1.21 | 131.3 | 132.46 | 130.09 | 1597729 |
| 1715035200 | 130.25 | 1.5 | 1.17 | 129.62 | 130.38999 | 128.21 | 1479485 |
| 1714776000 | 128.75 | 2.8 | 2.22 | 127.82 | 128.85 | 127.215 | 1735538 |
| 1714689600 | 125.95 | 0.83 | 0.66 | 123.73 | 126.09 | 122.4 | 2778128 |
| 1714603200 | 125.12 | 2.8 | 2.29 | 122.42 | 125.85 | 122.09 | 2712492 |
| 1714516800 | 122.32 | 0.04 | 0.03 | 121.51 | 123.0975 | 120.99 | 1325076 |
| 1714430400 | 122.28 | 1.5 | 1.24 | 121.51 | 122.5678 | 121.51 | 2486242 |
| 1714171200 | 120.78 | -0.77 | -0.63 | 121.69 | 122.21 | 120.76 | 1058519 |
| 1714084800 | 121.55 | 0.19 | 0.16 | 121.37 | 122.37 | 119.925 | 1404209 |
| 1713998400 | 121.36 | 1.49 | 1.24 | 118.79 | 121.66 | 118.15 | 1297914 |
| 1713912000 | 119.87 | 0.61 | 0.51 | 119.31 | 120.55 | 119.02 | 1255466 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
