News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.77 | 5.06319646997 | 133.71 | 141.8 | 132.9236 | 3286058 | 137.69319405 | CS |
| 4 | 5.66 | 4.1981901795 | 134.82 | 141.8 | 132.9236 | 2499695 | 137.1506691 | CS |
| 12 | 1.71 | 1.23225481012 | 138.77 | 149.9359 | 132.9236 | 2309994 | 140.02484793 | CS |
| 26 | 9.67 | 7.39240119257 | 130.81 | 149.9359 | 123.23 | 2519670 | 137.77324431 | CS |
| 52 | 31.01 | 28.3273956335 | 109.47 | 149.9359 | 88.23 | 2463714 | 123.31280621 | CS |
| 156 | -16.28 | -10.3853023731 | 156.76 | 177.95 | 83.93 | 2781299 | 123.42533083 | CS |
| 260 | 48.7 | 53.061669209 | 91.78 | 177.95 | 38 | 2983031 | 108.52709662 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 140.47999 | 0.78 | 0.56 | 139.63999 | 140.52 | 138.725 | 2019979 |
| 1719873600 | 139.69999 | 5.67 | 4.23 | 138.66 | 141.8 | 138.44999 | 3081173 |
| 1719614400 | 134.03 | 0 | 0.00 | 134.03 | 134.03 | 134.03 | 0 |
| 1719528000 | 134.03 | -2.74 | -2.00 | 136.03 | 136.24 | 132.9236 | 3535145 |
| 1719441600 | 136.77 | 1.91 | 1.42 | 133.71 | 136.94 | 133.08 | 2834061 |
| 1719355200 | 134.86 | -2.82 | -2.05 | 137.15 | 137.65 | 134.76 | 1742986 |
| 1719268800 | 137.68 | 0.91 | 0.67 | 137.04 | 139.11 | 135.63 | 1749016 |
| 1719009600 | 136.77 | -1.36 | -0.98 | 137 | 137.77 | 135.21 | 3161808 |
| 1718923200 | 138.13 | 0.79 | 0.58 | 137.82 | 138.15 | 135.84 | 1811765 |
| 1718750400 | 137.34 | 0.24 | 0.18 | 137.01 | 138.21 | 136.77 | 1411596 |
| 1718664000 | 137.1 | 3.4 | 2.54 | 133.79 | 137.35499 | 133.5 | 2053780 |
| 1718404800 | 133.69999 | -1.39 | -1.03 | 134.03 | 135.25 | 133.3006 | 2632160 |
| 1718318400 | 135.09 | -2.01 | -1.47 | 136.31 | 136.68 | 134.29 | 1895857 |
| 1718232000 | 137.1 | 1.96 | 1.45 | 137.28 | 138.9927 | 136.16999 | 2240463 |
| 1718145600 | 135.13999 | -5.76 | -4.09 | 140.16 | 140.4 | 134.55 | 2435374 |
| 1718059200 | 140.9 | 1.1 | 0.79 | 138.81 | 141.18 | 138.32 | 2544188 |
| 1717800000 | 139.8 | 3.43 | 2.52 | 135.69 | 141 | 135.29 | 2835943 |
| 1717713600 | 136.37 | 0.89 | 0.66 | 136.57 | 138.62 | 135.865 | 2383888 |
| 1717627200 | 135.47999 | 1 | 0.74 | 134.82 | 135.68 | 133.54 | 2226484 |
| 1717540800 | 134.47999 | -2.64 | -1.93 | 135.47 | 136.55 | 133.71 | 1942750 |
| 1717454400 | 137.12 | -0.51 | -0.37 | 137.43 | 138 | 134.88999 | 2002625 |
| 1717195200 | 137.63 | 1.45 | 1.06 | 136.51 | 137.76 | 136.22 | 4432519 |
| 1717108800 | 136.18 | 0.53 | 0.39 | 136.24 | 136.87 | 135.12 | 1706709 |
| 1717022400 | 135.65 | -0.97 | -0.71 | 134.82 | 136.19 | 133.69999 | 1615935 |
| 1716936000 | 136.62 | -1 | -0.73 | 137.74 | 138.11 | 136.22999 | 1444175 |
| 1716590400 | 137.62 | 0.13 | 0.09 | 138.05 | 139.24 | 137.435 | 1571595 |
| 1716504000 | 137.49 | -1.94 | -1.39 | 139.63999 | 139.63999 | 136.21 | 2787852 |
| 1716417600 | 139.43 | -0.99 | -0.71 | 139.97 | 141.59 | 139.22999 | 1714143 |
| 1716331200 | 140.41999 | -0.2 | -0.14 | 140.27 | 141.02 | 139.94999 | 1948153 |
| 1716244800 | 140.62 | -1.19 | -0.84 | 141.81 | 142.025 | 140.1 | 1340731 |
| 1715985600 | 141.81 | 0.76 | 0.54 | 142.15 | 142.22999 | 140.85 | 1379962 |
| 1715899200 | 141.05 | -3.3 | -2.29 | 144.4 | 144.97 | 140.41 | 3111254 |
| 1715812800 | 144.35 | 1.27 | 0.89 | 144.04 | 145.38 | 143.5379 | 2064046 |
| 1715726400 | 143.08 | 0.88 | 0.62 | 143.04 | 143.75 | 142.13999 | 1680234 |
| 1715640000 | 142.19999 | -0.36 | -0.25 | 143.88 | 144.24 | 141.91 | 1058405 |
| 1715380800 | 142.56 | 0.07 | 0.05 | 142.25 | 143.15 | 142.02 | 1320634 |
| 1715294400 | 142.49 | -0.34 | -0.24 | 142.66 | 143.46 | 141.94 | 1581941 |
| 1715208000 | 142.83 | 0.27 | 0.19 | 142.09 | 143.22 | 141.52 | 1269019 |
| 1715121600 | 142.56 | -0.77 | -0.54 | 144.19 | 144.62 | 141.61 | 1927082 |
| 1715035200 | 143.33 | 0.92 | 0.65 | 143.43 | 144.6 | 142.83 | 1493571 |
| 1714776000 | 142.41 | 0.6 | 0.42 | 143.18 | 143.43 | 142.03 | 1638238 |
| 1714689600 | 141.81 | 0.17 | 0.12 | 143.19 | 143.44 | 141.46 | 2105951 |
| 1714603200 | 141.63999 | -1.79 | -1.25 | 143 | 143.82 | 141.15 | 1948220 |
| 1714516800 | 143.43 | -2.07 | -1.42 | 144.37 | 145.025 | 143.34 | 2043136 |
| 1714430400 | 145.5 | -0.71 | -0.49 | 146.83 | 147.27 | 144.79 | 2169353 |
| 1714171200 | 146.21 | 0.24 | 0.16 | 145.12 | 148.97999 | 144.69999 | 4328658 |
| 1714084800 | 145.97 | -2.9 | -1.95 | 148.34 | 149 | 144.93 | 3757726 |
| 1713998400 | 148.87 | 0.97 | 0.66 | 147.13999 | 149.6 | 146.76 | 3961619 |
| 1713912000 | 147.9 | 0.65 | 0.44 | 147.08 | 149.9359 | 146.88 | 2503006 |
| 1713825600 | 147.25 | 4.34 | 3.04 | 144.1 | 147.28 | 143.0901 | 2875531 |
| 1713566400 | 142.91 | 1.28 | 0.90 | 142.26 | 145.19 | 142.26 | 2530832 |
| 1713480000 | 141.63 | 4.86 | 3.55 | 137.99 | 143.66 | 137.77 | 3001230 |
| 1713393600 | 136.77 | 0.36 | 0.26 | 137.75 | 138.57 | 136.52 | 1762314 |
| 1713307200 | 136.41 | -2.77 | -1.99 | 138.3 | 138.60499 | 136.25 | 2206372 |
| 1713220800 | 139.18 | -0.44 | -0.32 | 141.8 | 142.425 | 138.15 | 2862685 |
| 1712961600 | 139.62 | -0.72 | -0.51 | 138.18 | 139.66 | 137.86 | 2530440 |
| 1712875200 | 140.34 | 0.4 | 0.29 | 140.12 | 141.37 | 137.6035 | 2153322 |
| 1712788800 | 139.94 | -3.58 | -2.49 | 141.16 | 141.57 | 138.15 | 3041314 |
| 1712702400 | 143.52 | -0.4 | -0.28 | 143.91999 | 144.5 | 142.495 | 1354694 |
| 1712616000 | 143.91999 | 0.4 | 0.28 | 143.78 | 145.24 | 143.525 | 1717321 |
| 1712356800 | 143.52 | 1.39 | 0.98 | 142.11 | 143.685 | 141.675 | 1567234 |
| 1712270400 | 142.13 | -1.14 | -0.80 | 146.76 | 147.21 | 142.05 | 2419103 |
| 1712184000 | 143.27 | -1.14 | -0.79 | 144.1 | 144.71 | 142.41999 | 1949708 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
