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 | -9.529 | -7.07371390394 | 134.71 | 135.14 | 125.181 | 2656969 | 131.74052944 | CS |
| 4 | -4.349 | -3.35752335366 | 129.53 | 135.87 | 124.46 | 2538068 | 130.06014764 | CS |
| 12 | -4.099 | -3.17063737624 | 129.28 | 138.18 | 117.88 | 2985303 | 128.11653807 | CS |
| 26 | -2.409 | -1.88807900306 | 127.59 | 138.18 | 115.78 | 2996059 | 127.45464546 | CS |
| 52 | 11.191 | 9.81752785332 | 113.99 | 139.67 | 112.86 | 3047856 | 126.80147557 | CS |
| 156 | 16.141 | 14.8028246515 | 109.04 | 150.88 | 92.16 | 3441049 | 122.50553317 | CS |
| 260 | 67.881 | 118.465968586 | 57.3 | 150.88 | 27.0001 | 4090746 | 92.51211539 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 126.94 | -3.67 | -2.81 | 128.1 | 128.82 | 124.36 | 6868736 |
| 1740699600 | 130.61 | 0.77 | 0.59 | 131.02 | 132.09 | 129.755 | 2704089 |
| 1740613200 | 129.84 | -1.48 | -1.13 | 131.06 | 131.71 | 128.6 | 2523947 |
| 1740526800 | 131.32 | -2.31 | -1.73 | 133.32 | 134.4899 | 130.9016 | 2367087 |
| 1740440400 | 133.63 | 0.55 | 0.41 | 133.15 | 133.91 | 132.32 | 2232916 |
| 1740181200 | 133.08 | -2.59 | -1.91 | 134.71 | 135.13999 | 132.54 | 3456805 |
| 1740094800 | 135.66999 | 1.14 | 0.85 | 134.53 | 135.87 | 133.9145 | 2837339 |
| 1740008400 | 134.53 | 3.59 | 2.74 | 132 | 134.88 | 131.66 | 2304520 |
| 1739922000 | 130.94 | 1.63 | 1.26 | 130.43 | 132.05 | 128.26 | 2393146 |
| 1739576400 | 129.31 | 0.29 | 0.22 | 129.41999 | 131.94 | 129.22999 | 2220157 |
| 1739490000 | 129.02 | 0.18 | 0.14 | 128.69999 | 129.13 | 127.5112 | 1949921 |
| 1739403600 | 128.84 | -3.45 | -2.61 | 132.08 | 133.78219 | 128.65 | 3133026 |
| 1739317200 | 132.29 | 1.73 | 1.33 | 131.27 | 133.63999 | 130.91999 | 2381334 |
| 1739230800 | 130.56 | 4.06 | 3.21 | 126.91 | 130.82 | 126.61 | 2722163 |
| 1738971600 | 126.5 | -0.18 | -0.14 | 126.87 | 127.75 | 126.34 | 1985910 |
| 1738885200 | 126.68 | -1.02 | -0.80 | 128.33 | 128.74 | 125.27 | 2772223 |
| 1738798800 | 127.7 | -0.42 | -0.33 | 127.95 | 128.76 | 126.895 | 1912982 |
| 1738712400 | 128.12 | 1.72 | 1.36 | 125 | 129.32 | 124.63 | 2161897 |
| 1738626000 | 126.4 | 0.61 | 0.48 | 126.3 | 127.01 | 124.46 | 2736086 |
| 1738366800 | 125.79 | -3.99 | -3.07 | 129.53 | 129.69 | 125.25 | 3427747 |
| 1738280400 | 129.78 | -0.45 | -0.35 | 130.85 | 131.27 | 129.10499 | 2025063 |
| 1738194000 | 130.22999 | -0.02 | -0.02 | 129.91 | 130.785 | 129.38 | 1852935 |
| 1738107600 | 130.25 | -1.71 | -1.30 | 132.41999 | 133.19999 | 129.56 | 2384327 |
| 1738021200 | 131.96 | 0.14 | 0.11 | 132.03 | 134.69 | 130.87 | 3176378 |
| 1737762000 | 131.82 | -2.2 | -1.64 | 134.52 | 134.84 | 131.47 | 3177845 |
| 1737675600 | 134.02 | 0 | 0.00 | 134.02 | 134.02 | 134.02 | 0 |
| 1737589200 | 134.02 | -2.02 | -1.48 | 135.81 | 136.19999 | 133.84 | 3263205 |
| 1737502800 | 136.04 | -0.54 | -0.40 | 134.8526 | 136.44 | 134.21 | 3603318 |
| 1737157200 | 136.58 | -1.47 | -1.06 | 136.84 | 137.86 | 136.1 | 2912902 |
| 1737070800 | 138.05 | 0.99 | 0.72 | 137.13999 | 138.18 | 136.19999 | 2732596 |
| 1736984400 | 137.06 | 1.29 | 0.95 | 135.91999 | 137.215 | 135.07 | 2529951 |
| 1736898000 | 135.77 | 1.28 | 0.95 | 133.72 | 135.975 | 133.69999 | 3223788 |
| 1736811600 | 134.49 | 3.08 | 2.34 | 131.91 | 135.91999 | 131.66999 | 5523474 |
| 1736552400 | 131.41 | 2.95 | 2.30 | 132 | 134.84 | 130.05 | 4782994 |
| 1736379600 | 128.46 | 0.9 | 0.71 | 127.21 | 128.885 | 127.175 | 3010188 |
| 1736293200 | 127.56 | 1.17 | 0.93 | 127 | 128.6 | 126.4293 | 2694327 |
| 1736206800 | 126.39 | -0.18 | -0.14 | 127.315 | 128.51 | 126.085 | 2619388 |
| 1735947600 | 126.57 | 1.86 | 1.49 | 125.28 | 126.9388 | 125.22 | 2971405 |
| 1735861200 | 124.71 | 2.13 | 1.74 | 124.22 | 125.61 | 123.55 | 2865795 |
| 1735688400 | 122.58 | 2 | 1.66 | 120.89 | 122.82 | 120.55 | 3308076 |
| 1735602000 | 120.58 | 0.18 | 0.15 | 120.71 | 121.32 | 119.48 | 3187297 |
| 1735342800 | 120.4 | -0.01 | -0.01 | 120.5 | 121.72 | 120.22 | 2024803 |
| 1735256400 | 120.41 | -0.42 | -0.35 | 120.9 | 120.98 | 120.19 | 2104007 |
| 1735077840 | 120.83 | 0.98 | 0.82 | 120.16 | 120.98 | 119.1 | 1325820 |
| 1734997200 | 119.85 | 0.81 | 0.68 | 118.66 | 120.24 | 118.09 | 2545283 |
| 1734738000 | 119.04 | 0.82 | 0.69 | 117.88 | 119.92 | 117.88 | 9517927 |
| 1734651600 | 118.22 | -1.41 | -1.18 | 120.52 | 121.075 | 118.13 | 3539407 |
| 1734565200 | 119.63 | -3.52 | -2.86 | 123.1822 | 123.78 | 119.54 | 4466566 |
| 1734478800 | 123.15 | -1.47 | -1.18 | 123.91 | 124.295 | 121.765 | 3741795 |
| 1734392400 | 124.62 | -2.15 | -1.70 | 126 | 126.88 | 124.19 | 2860379 |
| 1734133200 | 126.77 | 0.2 | 0.16 | 126.23 | 127.21 | 125.32 | 1842808 |
| 1734046800 | 126.57 | -0.99 | -0.78 | 127.245 | 127.58 | 126.325 | 2143577 |
| 1733960400 | 127.56 | 0.95 | 0.75 | 127.11 | 128.11 | 126.09 | 5748149 |
| 1733874000 | 126.61 | -1.24 | -0.97 | 128.34 | 129.36 | 126 | 3410193 |
| 1733787600 | 127.85 | 0.04 | 0.03 | 129.26499 | 129.525 | 127.63 | 2965594 |
| 1733528400 | 127.81 | -2.21 | -1.70 | 129.28 | 129.566 | 126.31 | 2901531 |
| 1733442000 | 130.02 | 0.49 | 0.38 | 130.91 | 131.85 | 129.6385 | 2604055 |
| 1733355600 | 129.53 | -2.27 | -1.72 | 131.01499 | 131.12 | 128.38 | 3190250 |
| 1733269200 | 131.8 | 0.56 | 0.43 | 132.34 | 132.69 | 130.22 | 2307497 |
| 1733182800 | 131.24 | -2.02 | -1.52 | 133.51 | 133.65 | 130.24 | 2829299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
