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 | 1.49 | 0.986754966887 | 151 | 159.66 | 150.65 | 313801 | 153.82552296 | CS |
| 4 | 0.83 | 0.547276803376 | 151.66 | 159.66 | 141.19 | 205638 | 151.87954462 | CS |
| 12 | 6.63 | 4.54545454545 | 145.86 | 162.335 | 136.04 | 230098 | 150.12290603 | CS |
| 26 | 21.11 | 16.0678946567 | 131.38 | 162.335 | 128.5 | 216220 | 145.44613814 | CS |
| 52 | 65.31 | 74.9139710943 | 87.18 | 162.335 | 82.57 | 226494 | 127.24020448 | CS |
| 156 | 62.9 | 70.2087286528 | 89.59 | 162.335 | 67.28 | 271800 | 105.11709352 | CS |
| 260 | 71.29 | 87.7955665025 | 81.2 | 162.335 | 36.77 | 297050 | 90.00997027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 154.41999 | -0.2 | -0.13 | 155.63 | 157.26 | 153.84 | 541665 |
| 1726699200 | 154.62 | 2.03 | 1.33 | 152.159 | 155.49 | 150.65 | 398807 |
| 1726612800 | 152.59 | -0.32 | -0.21 | 152.695 | 155.215 | 152.47999 | 235804 |
| 1726526400 | 152.91 | -0.01 | -0.01 | 152.96 | 153.56 | 152.21 | 167485 |
| 1726267200 | 152.91999 | 2.98 | 1.99 | 151 | 154.19999 | 150.775 | 214826 |
| 1726180800 | 149.94 | 1.92 | 1.30 | 148.29 | 150.59 | 147.12 | 165631 |
| 1726094400 | 148.02 | 3.23 | 2.23 | 144.19 | 148.19 | 141.5 | 141226 |
| 1726008000 | 144.79 | 0.52 | 0.36 | 144.35 | 145.885 | 143.395 | 103448 |
| 1725921600 | 144.27 | 2.03 | 1.43 | 142.01 | 144.58 | 141.19 | 148809 |
| 1725662400 | 142.24 | -6.76 | -4.54 | 150.04 | 150.04 | 142.07499 | 269676 |
| 1725576000 | 149 | -1.89 | -1.25 | 149.34 | 150.70249 | 148.26 | 126709 |
| 1725489600 | 150.88999 | -0.01 | -0.01 | 150.13999 | 151.97999 | 148.91999 | 132751 |
| 1725403200 | 150.9 | -7.48 | -4.72 | 156.99 | 157.8025 | 150.26 | 337186 |
| 1725057600 | 158.38 | 2.45 | 1.57 | 156.27 | 158.57 | 154.86 | 144072 |
| 1724971200 | 155.93 | 1.01 | 0.65 | 155.69999 | 158.615 | 154.88 | 162871 |
| 1724884800 | 154.91999 | 1.52 | 0.99 | 153.19999 | 155.07 | 152.08 | 164711 |
| 1724798400 | 153.4 | -0.49 | -0.32 | 152.71 | 154.57 | 152.05 | 97367 |
| 1724712000 | 153.88999 | -0.99 | -0.64 | 155.16 | 156.18 | 153.1501 | 128035 |
| 1724452800 | 154.88 | 4.04 | 2.68 | 151.66 | 155.22 | 151.555 | 208974 |
| 1724366400 | 150.84 | -0.03 | -0.02 | 151.11 | 152.27 | 150.125 | 102716 |
| 1724280000 | 150.87 | 2.78 | 1.88 | 148.84 | 151.02 | 147.61 | 98823 |
| 1724193600 | 148.09 | -1.51 | -1.01 | 149.31 | 150.13 | 146.49 | 127493 |
| 1724107200 | 149.6 | 0.26 | 0.17 | 149.55 | 150.01 | 148.55 | 98400 |
| 1723848000 | 149.34 | -1.8 | -1.19 | 149.8 | 151.905 | 148.37 | 134128 |
| 1723761600 | 151.13999 | 1.86 | 1.25 | 152.13999 | 154 | 149.397 | 144386 |
| 1723675200 | 149.28 | -1.73 | -1.15 | 151.74 | 152.3 | 148.04 | 163609 |
| 1723588800 | 151.01 | 5.97 | 4.12 | 145.52 | 151.02 | 145.04 | 243340 |
| 1723502400 | 145.04 | -0.78 | -0.53 | 145.62 | 145.82 | 143.83 | 173533 |
| 1723243200 | 145.82 | 0.3 | 0.21 | 146.01 | 147.445 | 144.41 | 136279 |
| 1723156800 | 145.52 | 3.71 | 2.62 | 144.19999 | 147.36 | 142.9 | 245388 |
| 1723070400 | 141.81 | -2.74 | -1.90 | 147.47999 | 147.82 | 141.04 | 251275 |
| 1722984000 | 144.55 | 4.21 | 3.00 | 141.81 | 146.555 | 141.235 | 201003 |
| 1722897600 | 140.34 | -5.47 | -3.75 | 139 | 143.4 | 136.04 | 388513 |
| 1722638400 | 145.81 | -8.86 | -5.73 | 148.172 | 149.1099 | 145.72999 | 291402 |
| 1722552000 | 154.66999 | -5.75 | -3.58 | 160.29 | 162.335 | 153.005 | 261280 |
| 1722465600 | 160.41999 | 9 | 5.94 | 154.47 | 161.87 | 154.16999 | 274440 |
| 1722379200 | 151.41999 | -7.7 | -4.84 | 159.13 | 159.56 | 150.15 | 637219 |
| 1722292800 | 159.12 | 0.25 | 0.16 | 158 | 162.2799 | 157.71 | 582888 |
| 1722033600 | 158.87 | 3.51 | 2.26 | 158.01 | 160.38999 | 156.82 | 254079 |
| 1721947200 | 155.36 | 3.59 | 2.37 | 152.86 | 157.785 | 152.19999 | 270405 |
| 1721860800 | 151.77 | -4.99 | -3.18 | 155.8 | 157.37 | 151.13 | 303468 |
| 1721774400 | 156.76 | 2.98 | 1.94 | 153.71 | 156.955 | 152.745 | 154432 |
| 1721688000 | 153.78 | 2.89 | 1.92 | 151.28 | 153.9 | 149.925 | 56220 |
| 1721428800 | 150.88999 | -0.08 | -0.05 | 151.44 | 151.44 | 148.74 | 157569 |
| 1721342400 | 150.97 | -1.25 | -0.82 | 152.26 | 154.88999 | 150.26 | 137666 |
| 1721256000 | 152.22 | -3.33 | -2.14 | 153.81 | 155.33 | 152.12 | 343189 |
| 1721169600 | 155.55 | 2.95 | 1.93 | 153.36 | 156.94999 | 153 | 244439 |
| 1721083200 | 152.6 | 5.56 | 3.78 | 147.66 | 153.18 | 147.66 | 312521 |
| 1720824000 | 147.04 | 0.73 | 0.50 | 147.04 | 149.97999 | 146.74 | 286830 |
| 1720737600 | 146.31 | 4.41 | 3.11 | 143.77 | 147.28 | 142.43 | 455881 |
| 1720651200 | 141.9 | 1.3 | 0.92 | 141.27 | 143.47999 | 140.84 | 317032 |
| 1720564800 | 140.6 | -1.84 | -1.29 | 142.3 | 143.13 | 140.16 | 169820 |
| 1720478400 | 142.44 | -0.4 | -0.28 | 144 | 144.61 | 142.345 | 222847 |
| 1720219200 | 142.84 | -1.78 | -1.23 | 145 | 145.31 | 140.74 | 182707 |
| 1720040640 | 144.62 | 1.48 | 1.03 | 143.51 | 145.85 | 141.87 | 79775 |
| 1719960000 | 143.13999 | 0.11 | 0.08 | 142.66999 | 143.72 | 140.94999 | 325098 |
| 1719873600 | 143.03 | -1.95 | -1.35 | 145.86 | 146.85 | 141.79 | 295222 |
| 1719614400 | 144.97999 | 0.28 | 0.19 | 144.91999 | 146.4473 | 143.46 | 301904 |
| 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 | 116692 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
