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 | -2.59 | -1.98406618661 | 130.54 | 130.72 | 124.51 | 1569759 | 128.50836608 | CS |
| 4 | 0.79 | 0.6212645486 | 127.16 | 134.39 | 122.21 | 2190904 | 128.03657746 | CS |
| 12 | -16.29 | -11.2936772047 | 144.24 | 147.865 | 122.21 | 2405278 | 135.37784325 | CS |
| 26 | -5.85 | -4.37219730942 | 133.8 | 168.07 | 122.21 | 2390199 | 140.98428586 | CS |
| 52 | -40.58 | -24.0787990269 | 168.53 | 173.47 | 101.09 | 2928067 | 133.75970615 | CS |
| 156 | -91.88 | -41.7959332211 | 219.83 | 262.205 | 101.09 | 2290167 | 183.47560873 | CS |
| 260 | -10.24 | -7.4100875606 | 138.19 | 262.205 | 101.09 | 2206917 | 182.79259073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 130.12 | 1.92 | 1.50 | 129.25 | 130.72 | 127.9319 | 1873599 |
| 1720219200 | 128.19999 | 2.77 | 2.21 | 125.18 | 128.47 | 124.51 | 1570220 |
| 1720040640 | 125.43 | -4.04 | -3.12 | 129.53 | 129.7504 | 125.43 | 1302424 |
| 1719960000 | 129.47 | -1.11 | -0.85 | 130.54 | 130.54 | 127.825 | 1532792 |
| 1719873600 | 130.58 | 0.3 | 0.23 | 132.53 | 134.38999 | 130.49 | 3546179 |
| 1719614400 | 130.28 | 0 | 0.00 | 130.28 | 130.28 | 130.28 | 0 |
| 1719528000 | 130.28 | 1.28 | 0.99 | 128.135 | 130.6 | 127.7 | 2343267 |
| 1719441600 | 129 | 0.48 | 0.37 | 128.88 | 129.78 | 126.7 | 2570665 |
| 1719355200 | 128.52 | -1.97 | -1.51 | 129.72999 | 129.87 | 127.93 | 1521311 |
| 1719268800 | 130.49 | 1.72 | 1.34 | 129.1 | 131.47 | 128.5 | 2449646 |
| 1719009600 | 128.77 | 1.27 | 1.00 | 128 | 129.88999 | 127.5 | 3297862 |
| 1718923200 | 127.5 | 0.91 | 0.72 | 126.64 | 127.8 | 124.82 | 2802138 |
| 1718750400 | 126.59 | -0.3 | -0.24 | 126.86 | 127.86 | 124.96 | 2494797 |
| 1718664000 | 126.89 | 1.1 | 0.87 | 125.25 | 126.98 | 123.6 | 1981336 |
| 1718404800 | 125.79 | 1.67 | 1.35 | 123.95 | 125.86 | 122.86 | 1708777 |
| 1718318400 | 124.12 | -0.81 | -0.65 | 125.06 | 125.06 | 122.21 | 1856827 |
| 1718232000 | 124.93 | -1.84 | -1.45 | 127.92 | 127.92 | 123.6 | 2619171 |
| 1718145600 | 126.77 | -0.92 | -0.72 | 127.16 | 128.3 | 126.4 | 1774358 |
| 1718059200 | 127.69 | 1.08 | 0.85 | 126.52 | 128.155 | 126 | 1893149 |
| 1717800000 | 126.61 | -2.92 | -2.25 | 128.62 | 130.208 | 125.99 | 2251299 |
| 1717713600 | 129.53 | -4.89 | -3.64 | 132.5 | 132.5 | 128.33 | 3334840 |
| 1717627200 | 134.41999 | -0.09 | -0.07 | 134.33 | 135.57 | 131.06 | 2663989 |
| 1717540800 | 134.51 | -5.05 | -3.62 | 139 | 141.24 | 133.88999 | 2794578 |
| 1717454400 | 139.56 | 2.65 | 1.94 | 135.18 | 139.94999 | 133.63 | 3879474 |
| 1717195200 | 136.91 | 8.97 | 7.01 | 128.25 | 137 | 127.28 | 4869426 |
| 1717108800 | 127.94 | -11.34 | -8.14 | 143 | 145.5 | 126.2301 | 9921139 |
| 1717022400 | 139.28 | -2.99 | -2.10 | 141.36 | 143.83 | 138.87 | 3795545 |
| 1716936000 | 142.27 | -2.96 | -2.04 | 143.77 | 145.94 | 141.025 | 3363596 |
| 1716590400 | 145.22999 | 6.11 | 4.39 | 139.99 | 145.29 | 139.87 | 2228236 |
| 1716504000 | 139.12 | -2.43 | -1.72 | 140.46 | 142.9 | 138.84 | 2101791 |
| 1716417600 | 141.55 | -1.05 | -0.74 | 140.03 | 142.07 | 139.55 | 2268461 |
| 1716331200 | 142.6 | 4.77 | 3.46 | 144.06 | 147.79 | 142.2427 | 3191289 |
| 1716244800 | 137.83 | -4.3 | -3.03 | 141.37 | 141.445 | 137.69999 | 1845355 |
| 1715985600 | 142.13 | -4.46 | -3.04 | 145.03 | 145.37 | 141.19999 | 2744029 |
| 1715899200 | 146.59 | 5.53 | 3.92 | 145.28 | 147.865 | 144.8286 | 3269989 |
| 1715812800 | 141.06 | 0.75 | 0.53 | 140.72999 | 142.875 | 140.25 | 2012474 |
| 1715726400 | 140.31 | 2.38 | 1.73 | 139.07 | 140.46 | 138.3 | 1898612 |
| 1715640000 | 137.93 | -3.02 | -2.14 | 141.47 | 143.66 | 137.58 | 1759414 |
| 1715380800 | 140.94999 | 0.09 | 0.06 | 141.58 | 141.58 | 139.84 | 1339157 |
| 1715294400 | 140.86 | 3.34 | 2.43 | 137.24 | 140.88999 | 136.5 | 1920223 |
| 1715208000 | 137.52 | -2.38 | -1.70 | 138.47 | 139.97 | 137.06 | 1700360 |
| 1715121600 | 139.9 | 3.76 | 2.76 | 138 | 141.09 | 137.3 | 2594426 |
| 1715035200 | 136.13999 | -1.35 | -0.98 | 138.09 | 138.71 | 134.68 | 2480564 |
| 1714776000 | 137.49 | 0.34 | 0.25 | 136.41999 | 138.68 | 135.965 | 2268778 |
| 1714689600 | 137.15 | -0.43 | -0.31 | 138.19999 | 138.57499 | 136.125 | 1638943 |
| 1714603200 | 137.58 | -1.61 | -1.16 | 139.16999 | 140 | 135.41999 | 2612540 |
| 1714516800 | 139.19 | -1.96 | -1.39 | 140.87 | 141.16 | 139.07 | 1752986 |
| 1714430400 | 141.15 | -0.92 | -0.65 | 141.21 | 141.4899 | 138.96 | 2379498 |
| 1714171200 | 142.07 | -0.58 | -0.41 | 141.57 | 144.44999 | 141.57 | 1377556 |
| 1714084800 | 142.65 | -0.51 | -0.36 | 142.25 | 143.44999 | 141.385 | 1387948 |
| 1713998400 | 143.16 | 0.43 | 0.30 | 142.24 | 143.485 | 140.625 | 1320546 |
| 1713912000 | 142.72999 | -0.12 | -0.08 | 143.47999 | 144.35 | 142.21 | 1429392 |
| 1713825600 | 142.85 | -1.97 | -1.36 | 144.4 | 145 | 142.535 | 2174201 |
| 1713566400 | 144.82 | -0.86 | -0.59 | 145.57 | 146.76499 | 144.455 | 1518379 |
| 1713480000 | 145.68 | 1.19 | 0.82 | 144.75 | 146.22999 | 143.32 | 1463440 |
| 1713393600 | 144.49 | -0.5 | -0.34 | 146.22999 | 146.4399 | 143.66 | 1864648 |
| 1713307200 | 144.99 | 0.3 | 0.21 | 144.24 | 145.59 | 143.02 | 2139938 |
| 1713220800 | 144.69 | -3.09 | -2.09 | 149.55 | 150.4 | 144.49 | 2065262 |
| 1712961600 | 147.78 | -6.59 | -4.27 | 153.62 | 153.815 | 147.46 | 2479193 |
| 1712875200 | 154.37 | -0.26 | -0.17 | 155.35 | 156.25 | 152.62 | 1792086 |
| 1712788800 | 154.63 | 1.24 | 0.81 | 150.69999 | 154.9 | 150.51 | 1884162 |
| 1712702400 | 153.38999 | -3.35 | -2.14 | 156.66 | 156.66 | 151.485 | 2645796 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
