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 | 6.25 | 4.62723032502 | 135.07 | 141.32 | 128.3301 | 1038129 | 133.83174638 | CS |
| 4 | 10.54 | 8.05933628995 | 130.78 | 141.32 | 122.72 | 1026154 | 131.12756783 | CS |
| 12 | 58.57 | 70.7794561934 | 82.75 | 141.32 | 82.42 | 1234064 | 115.15897138 | CS |
| 26 | 70.12 | 98.4831460674 | 71.2 | 141.32 | 56.27 | 1434908 | 86.62349711 | CS |
| 52 | 100.09 | 242.760126122 | 41.23 | 141.32 | 37.25 | 1403097 | 70.32196177 | CS |
| 156 | 104.45 | 283.292649851 | 36.87 | 141.32 | 21.47 | 1166804 | 48.72793963 | CS |
| 260 | 99.65 | 239.140868731 | 41.67 | 141.32 | 7 | 1367811 | 43.18729512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 141.13999 | 3.47 | 2.52 | 138.19 | 141.18 | 136.12 | 778417 |
| 1735861200 | 137.66999 | 5.38 | 4.07 | 133.47999 | 139.9 | 133 | 1214338 |
| 1735688400 | 132.29 | 0.19 | 0.14 | 132.13999 | 133.43 | 131.41999 | 700368 |
| 1735602000 | 132.1 | -0.37 | -0.28 | 130.49 | 133.27 | 128.33009 | 1442758 |
| 1735342800 | 132.47 | -4.64 | -3.38 | 135.07 | 136.04 | 130.33 | 795050 |
| 1735256400 | 137.11 | -0.08 | -0.06 | 137.25 | 137.97999 | 135.57 | 449746 |
| 1735077840 | 137.19 | 4.1 | 3.08 | 134.75 | 137.21 | 133.81 | 354662 |
| 1734997200 | 133.09 | -1.17 | -0.87 | 133.99 | 134.09 | 130.9201 | 899079 |
| 1734738000 | 134.26 | 2.93 | 2.23 | 130.4 | 135.44999 | 130.1 | 2106726 |
| 1734651600 | 131.33 | 3.98 | 3.13 | 131.57 | 136.15 | 130.32499 | 1293203 |
| 1734565200 | 127.35 | -6.42 | -4.80 | 133.94 | 134 | 125.93 | 1439072 |
| 1734478800 | 133.77 | 1.41 | 1.07 | 131.54 | 133.83 | 128.69999 | 1084901 |
| 1734392400 | 132.36 | 4.51 | 3.53 | 127.85 | 132.52 | 127.02 | 946799 |
| 1734133200 | 127.85 | 0.4 | 0.31 | 128.13999 | 130 | 126.39 | 572789 |
| 1734046800 | 127.45 | -2.29 | -1.77 | 129.54 | 130.13 | 126.75 | 994634 |
| 1733960400 | 129.74 | 2.78 | 2.19 | 128.47 | 131.79 | 127.55 | 904068 |
| 1733874000 | 126.96 | 4.2 | 3.42 | 123.35 | 128.61 | 123.1 | 1226623 |
| 1733787600 | 122.76 | -7.09 | -5.46 | 129.81 | 130 | 122.72 | 1237954 |
| 1733528400 | 129.85 | -0.92 | -0.70 | 130.78 | 131.99 | 128.21 | 808004 |
| 1733442000 | 130.77 | 1.9 | 1.47 | 133 | 133 | 129.79 | 795077 |
| 1733355600 | 128.87 | -0.21 | -0.16 | 129.35 | 130.8799 | 126.88 | 1103764 |
| 1733269200 | 129.08 | -1.13 | -0.87 | 129.69999 | 131.15 | 128.2901 | 841770 |
| 1733182800 | 130.21 | -2.06 | -1.56 | 132 | 132.93 | 129.4159 | 1360930 |
| 1732917840 | 132.27 | 1.58 | 1.21 | 132.38 | 133.82 | 132.07 | 558837 |
| 1732750800 | 130.69 | 0.1 | 0.08 | 131.22 | 132.08 | 129.91 | 960066 |
| 1732664400 | 130.59 | -0.39 | -0.30 | 129.8 | 131.11 | 128.63999 | 899009 |
| 1732578000 | 130.97999 | 5.36 | 4.27 | 126.67 | 131.46 | 126.18 | 1273082 |
| 1732318800 | 125.62 | 1.91 | 1.54 | 123.45 | 126.285 | 123.39 | 1338086 |
| 1732232400 | 123.71 | -1.03 | -0.83 | 125.25 | 125.29 | 122.3101 | 1167601 |
| 1732146000 | 124.74 | 2.61 | 2.14 | 121.7 | 124.935 | 120.91 | 1243734 |
| 1732059600 | 122.13 | -0.77 | -0.63 | 121.04 | 124.41 | 120.78 | 872608 |
| 1731973200 | 122.9 | 5.45 | 4.64 | 118.49 | 123.02 | 118.49 | 1446731 |
| 1731714000 | 117.45 | 0.96 | 0.82 | 117.6 | 117.6 | 114.98 | 910823 |
| 1731627600 | 116.49 | -2.16 | -1.82 | 119.69 | 120.47 | 116.18 | 1088352 |
| 1731541200 | 118.65 | -0.35 | -0.29 | 119.93 | 123.659 | 118.47 | 1530390 |
| 1731454800 | 119 | 1.39 | 1.18 | 117.84 | 120.49 | 117.68 | 1636457 |
| 1731368400 | 117.61 | 2.73 | 2.38 | 117.26 | 118.44 | 115.635 | 1387336 |
| 1731109200 | 114.88 | 4.18 | 3.78 | 111.61 | 115.423 | 111.21 | 1215933 |
| 1731022800 | 110.7 | -5.15 | -4.45 | 116 | 116.535 | 110.62 | 1435453 |
| 1730936400 | 115.85 | 6.03 | 5.49 | 115.04 | 119.42 | 114.794 | 2083599 |
| 1730850000 | 109.82 | 1.88 | 1.74 | 108.53 | 110.03 | 108.26 | 1077379 |
| 1730763600 | 107.94 | 3.02 | 2.88 | 104.92 | 108.5 | 103.82 | 1361540 |
| 1730500800 | 104.92 | 2.21 | 2.15 | 103.29 | 106.34 | 102.96 | 1846239 |
| 1730414400 | 102.71 | -1.54 | -1.48 | 102.6 | 107.15 | 102.6 | 2312051 |
| 1730328000 | 104.25 | 7.24 | 7.46 | 104 | 106.21 | 101.15 | 3076536 |
| 1730241600 | 97.01 | -0.72 | -0.74 | 96.05 | 98.76 | 95.6 | 2754266 |
| 1730155200 | 97.73 | 2.84 | 2.99 | 95.89 | 98.87 | 95.86 | 1823820 |
| 1729896000 | 94.89 | 1.09 | 1.16 | 94.78 | 96.28 | 94.16 | 1269968 |
| 1729809600 | 93.8 | -0.52 | -0.55 | 94.88 | 94.96 | 92.5 | 944915 |
| 1729723200 | 94.32 | 1.39 | 1.50 | 92 | 94.38 | 91.7 | 700606 |
| 1729636800 | 92.93 | -0.78 | -0.83 | 93.27 | 94.39 | 92.45 | 1000953 |
| 1729550400 | 93.71 | 1.25 | 1.35 | 92.46 | 93.93 | 91.71 | 898341 |
| 1729291200 | 92.46 | 3.16 | 3.54 | 90.38 | 93.4199 | 89.77 | 1546890 |
| 1729204800 | 89.3 | -1.46 | -1.61 | 89.71 | 90.98 | 88.76 | 1085666 |
| 1729118400 | 90.76 | 1.23 | 1.37 | 89.44 | 91.25 | 89.3175 | 1104403 |
| 1729032000 | 89.53 | 1.83 | 2.09 | 88.45 | 91.205 | 88.45 | 1578705 |
| 1728945600 | 87.7 | 4.22 | 5.06 | 83.72 | 87.97 | 83.59 | 1351702 |
| 1728686400 | 83.48 | 0.97 | 1.18 | 82.75 | 83.78 | 82.42 | 987269 |
| 1728600000 | 82.51 | -0.45 | -0.54 | 84.59 | 84.76 | 82.24 | 807941 |
| 1728513600 | 82.96 | -1.54 | -1.82 | 84 | 84.72 | 82.38 | 891693 |
| 1728427200 | 84.5 | 2.05 | 2.49 | 82.91 | 84.76 | 82.58 | 1010487 |
| 1728340800 | 82.45 | -1.38 | -1.65 | 83.68 | 84.35 | 81.295 | 1455291 |
| 1728081600 | 83.83 | 4.02 | 5.04 | 81 | 83.93 | 80.44 | 1026121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
