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 | 0.72 | 0.500347463516 | 143.9 | 146.85 | 140.9 | 286817 | 143.80107098 | CS |
| 4 | 1.12 | 0.780487804878 | 143.5 | 148.79 | 136.21 | 227293 | 143.45545435 | CS |
| 12 | 10.1 | 7.50817722272 | 134.52 | 150.015 | 128.5 | 222426 | 142.21453505 | CS |
| 26 | 28.21 | 24.2333132892 | 116.41 | 150.015 | 110.49 | 234130 | 131.85818951 | CS |
| 52 | 55.81 | 62.8420222948 | 88.81 | 150.015 | 82.57 | 231647 | 113.57897686 | CS |
| 156 | 51.42 | 55.1716738197 | 93.2 | 150.015 | 67.28 | 271983 | 102.13159287 | CS |
| 260 | 59.85 | 70.602807597 | 84.77 | 150.015 | 36.77 | 298979 | 87.70197944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 143.13999 | 0.11 | 0.08 | 142.66999 | 143.72 | 140.94999 | 325098 |
| 1719873600 | 143.03 | -1.67 | -1.15 | 145.86 | 146.85 | 141.79 | 295222 |
| 1719614400 | 144.69999 | 0 | 0.00 | 144.69999 | 144.69999 | 144.69999 | 0 |
| 1719528000 | 144.69999 | 1.32 | 0.92 | 143.85 | 144.99 | 142.4 | 228907 |
| 1719441600 | 143.38 | -0.98 | -0.68 | 143.9 | 144.05 | 140.9 | 282956 |
| 1719355200 | 144.36 | -2.27 | -1.55 | 146.19999 | 146.19999 | 142.16 | 198724 |
| 1719268800 | 146.63 | 1.96 | 1.35 | 145.38 | 147.11 | 143.86 | 116902 |
| 1719009600 | 144.66999 | 2 | 1.40 | 143.11 | 144.86 | 141.675 | 417930 |
| 1718923200 | 142.66999 | -0.8 | -0.56 | 142.81 | 144.88 | 141.675 | 137584 |
| 1718750400 | 143.47 | 1.97 | 1.39 | 141.26 | 144.87 | 140.49 | 132269 |
| 1718664000 | 141.5 | 1.8 | 1.29 | 137.93 | 142.69 | 136.21 | 232703 |
| 1718404800 | 139.69999 | -5.47 | -3.77 | 142.85 | 144.43 | 138.02 | 317278 |
| 1718318400 | 145.16999 | -0.73 | -0.50 | 145.79 | 145.9 | 143.44999 | 108192 |
| 1718232000 | 145.9 | 3.74 | 2.63 | 144.22999 | 147.33 | 143.72999 | 153664 |
| 1718145600 | 142.16 | -0.31 | -0.22 | 141.63 | 144.13999 | 140.36 | 301966 |
| 1718059200 | 142.47 | 0.49 | 0.35 | 141.16 | 143.29 | 140.79 | 296381 |
| 1717800000 | 141.97999 | -0.59 | -0.41 | 141.27 | 143.16999 | 140.7533 | 152011 |
| 1717713600 | 142.57 | -4.76 | -3.23 | 147.02 | 148.33 | 142.47 | 149172 |
| 1717627200 | 147.33 | 4.26 | 2.98 | 143.5 | 148.79 | 143.5 | 176946 |
| 1717540800 | 143.07 | -2.83 | -1.94 | 144.47999 | 147.03 | 142.55 | 192939 |
| 1717454400 | 145.9 | -3.18 | -2.13 | 150 | 150 | 144.53 | 171702 |
| 1717195200 | 149.08 | 1.48 | 1.00 | 148 | 149.33 | 146.225 | 274335 |
| 1717108800 | 147.6 | 3.99 | 2.78 | 144.31 | 147.69 | 144.12 | 198100 |
| 1717022400 | 143.61 | -1.68 | -1.16 | 144.81 | 145 | 142.9 | 135418 |
| 1716936000 | 145.29 | -1.78 | -1.21 | 147.5 | 147.79 | 144.5204 | 121686 |
| 1716590400 | 147.07 | 0.92 | 0.63 | 146.8 | 147.86 | 145.63 | 175937 |
| 1716504000 | 146.15 | -0.49 | -0.33 | 147.46 | 147.69 | 145.09 | 106557 |
| 1716417600 | 146.63999 | -1.3 | -0.88 | 147.19 | 148.49 | 145.195 | 95770 |
| 1716331200 | 147.94 | 0.92 | 0.63 | 146.22999 | 148.505 | 146.22999 | 91636 |
| 1716244800 | 147.02 | 1.61 | 1.11 | 145.63 | 147.33 | 145.19 | 134599 |
| 1715985600 | 145.41 | -0.17 | -0.12 | 145.58 | 145.58 | 143.41999 | 161902 |
| 1715899200 | 145.58 | -4.04 | -2.70 | 148.87 | 148.87 | 145.43 | 141417 |
| 1715812800 | 149.62 | 4.31 | 2.97 | 146.5 | 150.01499 | 143.85 | 329238 |
| 1715726400 | 145.31 | 2.95 | 2.07 | 142.97 | 145.51499 | 141.895 | 231721 |
| 1715640000 | 142.36 | -1.55 | -1.08 | 143.75 | 144.86 | 140.94 | 229481 |
| 1715380800 | 143.91 | -0.36 | -0.25 | 144.63 | 145.46 | 143.44 | 246420 |
| 1715294400 | 144.27 | -0.41 | -0.28 | 144.34 | 144.85 | 143.43 | 297838 |
| 1715208000 | 144.68 | -0.55 | -0.38 | 144.74 | 146.68 | 143.76 | 171027 |
| 1715121600 | 145.22999 | 0.62 | 0.43 | 144.63999 | 146.52 | 143.85 | 279370 |
| 1715035200 | 144.61 | 1.66 | 1.16 | 144.3 | 146.28 | 143.6895 | 160203 |
| 1714776000 | 142.94999 | 1.47 | 1.04 | 142.96 | 144.1961 | 141.82 | 181760 |
| 1714689600 | 141.47999 | 1.98 | 1.42 | 141.03 | 141.59 | 138.13 | 232263 |
| 1714603200 | 139.5 | -0.51 | -0.36 | 140.34 | 142.3 | 137.63 | 391042 |
| 1714516800 | 140.01 | -4.26 | -2.95 | 143.36 | 145.29 | 139.91999 | 232832 |
| 1714430400 | 144.27 | -0.08 | -0.06 | 144.44999 | 145.37 | 142.21 | 300310 |
| 1714171200 | 144.35 | 0.37 | 0.26 | 143.86 | 146.285 | 143.595 | 276355 |
| 1714084800 | 143.97999 | 1.85 | 1.30 | 140.24 | 145.8 | 139.29249 | 400763 |
| 1713998400 | 142.13 | 4.02 | 2.91 | 139.97999 | 143.66999 | 139.97999 | 496219 |
| 1713912000 | 138.11 | 7.38 | 5.65 | 136 | 139.5411 | 133.66 | 424337 |
| 1713825600 | 130.72999 | 1.25 | 0.97 | 130.05 | 131.91999 | 128.69999 | 264934 |
| 1713566400 | 129.47999 | 0.09 | 0.07 | 129.43 | 130.94999 | 128.5 | 314804 |
| 1713480000 | 129.38999 | -0.74 | -0.57 | 130.5 | 131.54 | 129.36 | 160797 |
| 1713393600 | 130.13 | -1.63 | -1.24 | 132.55 | 132.55 | 130.08 | 152518 |
| 1713307200 | 131.76 | 0.57 | 0.43 | 130.53 | 133.02 | 129.07 | 150753 |
| 1713220800 | 131.19 | -3.66 | -2.71 | 136.31 | 136.7499 | 131.03 | 232212 |
| 1712961600 | 134.85 | -1.96 | -1.43 | 135.4 | 137.19999 | 133.945 | 129046 |
| 1712875200 | 136.81 | 1.55 | 1.15 | 135.34 | 136.91999 | 134.11 | 121462 |
| 1712788800 | 135.26 | -1.87 | -1.36 | 134.61 | 136.85 | 133.96 | 181618 |
| 1712702400 | 137.13 | -0.63 | -0.46 | 137.77 | 138.29 | 135.555 | 141502 |
| 1712616000 | 137.76 | -0.24 | -0.17 | 138.53 | 139.03 | 137.13 | 131537 |
| 1712356800 | 138 | 2.5 | 1.85 | 135.65 | 139.01499 | 135.22999 | 207443 |
| 1712270400 | 135.5 | -2.52 | -1.83 | 138.91999 | 139.34 | 135.41 | 177152 |
| 1712184000 | 138.02 | 2.82 | 2.09 | 134.99 | 138.41999 | 134.86 | 138874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
