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 | 5.84 | 4.68699839486 | 124.6 | 131.2 | 123.7 | 3770212 | 127.73866019 | CS |
| 4 | 5.26 | 4.20194919316 | 125.18 | 131.2 | 116.5 | 2627374 | 123.16863094 | CS |
| 12 | 22.14 | 20.4432132964 | 108.3 | 134.85 | 106.94 | 3072519 | 126.2549467 | CS |
| 26 | 13.35 | 11.4014860364 | 117.09 | 134.85 | 96.6201 | 2896792 | 115.4498712 | CS |
| 52 | 33.7 | 34.8356419268 | 96.74 | 134.85 | 91.645 | 2782844 | 112.10263221 | CS |
| 156 | 38.44 | 41.7826086957 | 92 | 134.85 | 72.405 | 3014188 | 96.05127228 | CS |
| 260 | 52.61 | 67.5960426571 | 77.83 | 134.85 | 37.75 | 3042526 | 87.99161376 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 130.6 | 0.66 | 0.51 | 131.34 | 131.81 | 130.22 | 2713815 |
| 1737675600 | 129.94 | 0 | 0.00 | 129.94 | 129.94 | 129.94 | 0 |
| 1737589200 | 129.94 | 0.46 | 0.36 | 131 | 131.19999 | 129.80009 | 2725868 |
| 1737502800 | 129.47999 | 4.95 | 3.97 | 126 | 129.6 | 125.88 | 4352533 |
| 1737157200 | 124.53 | 1.24 | 1.01 | 124.6 | 125.405 | 123.7 | 4232234 |
| 1737070800 | 123.29 | 2.57 | 2.13 | 120.58 | 123.496 | 120.51 | 2871622 |
| 1736984400 | 120.72 | 0.93 | 0.78 | 122.07 | 122.5 | 120 | 2405516 |
| 1736898000 | 119.79 | 1.32 | 1.11 | 119.41 | 120.585 | 118.64 | 2068332 |
| 1736811600 | 118.47 | 0.53 | 0.45 | 116.73 | 118.6 | 116.5 | 2254891 |
| 1736552400 | 117.94 | -2.36 | -1.96 | 118.44 | 119.1 | 117.22 | 3735930 |
| 1736379600 | 120.3 | -0.38 | -0.31 | 120.24 | 120.5 | 118.59 | 2562384 |
| 1736293200 | 120.68 | -1.41 | -1.15 | 122.57 | 123.68 | 119.78 | 2622194 |
| 1736206800 | 122.09 | -1.35 | -1.09 | 124.13 | 124.6051 | 121.75 | 2310459 |
| 1735947600 | 123.44 | 1.26 | 1.03 | 122.61 | 123.565 | 121.78 | 1612376 |
| 1735861200 | 122.18 | -1.75 | -1.41 | 125.4 | 125.5 | 121.2414 | 1837546 |
| 1735688400 | 123.93 | -0.33 | -0.27 | 124.28 | 124.91 | 123.5 | 2171587 |
| 1735602000 | 124.26 | -1.45 | -1.15 | 124.19 | 124.97 | 122.99 | 2621013 |
| 1735342800 | 125.71 | -0.68 | -0.54 | 125.18 | 126.58 | 124.9 | 1653505 |
| 1735256400 | 126.39 | 0.16 | 0.13 | 126.11 | 126.83 | 125.22 | 1530231 |
| 1735077840 | 126.23 | 2.3 | 1.86 | 124.1 | 126.3 | 123.81 | 1243272 |
| 1734997200 | 123.93 | -0.16 | -0.13 | 123.8 | 124.41 | 122.58 | 2257570 |
| 1734738000 | 124.09 | 1.74 | 1.42 | 121.25 | 124.755 | 121.09 | 10499230 |
| 1734651600 | 122.35 | -0.03 | -0.02 | 124.22 | 125.38 | 122.15 | 3268332 |
| 1734565200 | 122.38 | -5.7 | -4.45 | 127.63 | 127.724 | 121.88 | 4162657 |
| 1734478800 | 128.08 | -2.11 | -1.62 | 129.69 | 130.43 | 127.54 | 3603934 |
| 1734392400 | 130.19 | -0.01 | -0.01 | 129.6 | 130.58 | 128.69999 | 3217767 |
| 1734133200 | 130.19999 | -0.96 | -0.73 | 131.36 | 131.94 | 129.65 | 3064488 |
| 1734046800 | 131.16 | 0.29 | 0.22 | 131.91 | 132 | 130.24709 | 2297943 |
| 1733960400 | 130.87 | 1.72 | 1.33 | 130.56 | 131.29 | 129.88999 | 2305616 |
| 1733874000 | 129.15 | -1.28 | -0.98 | 129.71 | 130.38 | 128.0575 | 2838408 |
| 1733787600 | 130.43 | -0.55 | -0.42 | 131.02 | 132.71 | 130.32 | 2852058 |
| 1733528400 | 130.97999 | -2.17 | -1.63 | 133.53 | 133.77 | 130.84 | 2628211 |
| 1733442000 | 133.15 | -1.18 | -0.88 | 134.16 | 134.44999 | 132.75 | 2375236 |
| 1733355600 | 134.33 | 0.93 | 0.70 | 133.54 | 134.85 | 133.05 | 2632754 |
| 1733269200 | 133.4 | -0.37 | -0.28 | 133.68 | 133.91 | 131.04 | 3092056 |
| 1733182800 | 133.77 | 1.17 | 0.88 | 133.5 | 134.05 | 132.61 | 2922011 |
| 1732917840 | 132.6 | 0.01 | 0.01 | 132.8 | 133.54 | 132.29 | 1531729 |
| 1732750800 | 132.59 | -0.41 | -0.31 | 132.87 | 133.635 | 131.85 | 1869303 |
| 1732664400 | 133 | 0.25 | 0.19 | 132.94999 | 134.16999 | 132.3 | 3254723 |
| 1732578000 | 132.75 | 2.68 | 2.06 | 130.8 | 133.54 | 130.745 | 5730954 |
| 1732318800 | 130.07 | 1.8 | 1.40 | 128.69 | 130.6 | 128.21 | 2211513 |
| 1732232400 | 128.27 | -0.83 | -0.64 | 129.03 | 130.1 | 128.07 | 2809380 |
| 1732146000 | 129.1 | -0.46 | -0.36 | 130.1 | 130.57 | 128.49 | 2277285 |
| 1732059600 | 129.56 | 0.4 | 0.31 | 127.2 | 129.66 | 127.2 | 2729132 |
| 1731973200 | 129.16 | 2.38 | 1.88 | 126.93 | 129.47 | 126.83 | 3399348 |
| 1731714000 | 126.78 | -2.22 | -1.72 | 128.46 | 129.12 | 126.53 | 2672018 |
| 1731627600 | 129 | -1.16 | -0.89 | 129.77 | 130.75 | 128.91999 | 3694174 |
| 1731541200 | 130.16 | 1.76 | 1.37 | 128.97999 | 131.56 | 128.8 | 3114049 |
| 1731454800 | 128.4 | -0.8 | -0.62 | 129.18 | 130.3 | 127.465 | 3085687 |
| 1731368400 | 129.19999 | 1.94 | 1.52 | 126.12 | 130 | 126.12 | 3139139 |
| 1731109200 | 127.26 | 0.07 | 0.06 | 126.32 | 128.56 | 126.32 | 2748180 |
| 1731022800 | 127.19 | 0.33 | 0.26 | 126.2 | 127.38 | 124.46 | 3582420 |
| 1730936400 | 126.86 | 9.19 | 7.81 | 126.37 | 127.74 | 124.195 | 6769894 |
| 1730850000 | 117.67 | 7.86 | 7.16 | 115.75 | 119.61 | 115.38 | 7188547 |
| 1730763600 | 109.81 | 1.35 | 1.24 | 108.09 | 110.76 | 106.94 | 3428764 |
| 1730500800 | 108.46 | 0.19 | 0.18 | 108.3 | 109.37 | 108.05 | 1850027 |
| 1730414400 | 108.27 | -0.75 | -0.69 | 108.54 | 109.45 | 107.82 | 3097276 |
| 1730328000 | 109.02 | 0.11 | 0.10 | 108.41 | 109.96 | 108.365 | 2345436 |
| 1730241600 | 108.91 | 0.25 | 0.23 | 108.26 | 109.67 | 107.78 | 1979390 |
| 1730155200 | 108.66 | 0.53 | 0.49 | 108.62 | 109.29 | 108.15 | 2148401 |
| 1729896000 | 108.13 | -0.13 | -0.12 | 108.67 | 109.0799 | 107.97 | 1523526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
