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 | 5.65 | 4.51747021668 | 125.07 | 130.785 | 122.4925 | 78019 | 125.03337748 | CS |
| 4 | 6.08 | 4.87804878049 | 124.64 | 134.8652 | 117.82 | 80569 | 124.92400802 | CS |
| 12 | 6.49 | 5.22418095468 | 124.23 | 134.8652 | 112.09 | 65441 | 122.22046959 | CS |
| 26 | 15.11 | 13.0698036502 | 115.61 | 134.8652 | 109.27 | 88978 | 119.10090598 | CS |
| 52 | 7.72 | 6.27642276423 | 123 | 135.05 | 109.27 | 89142 | 120.79576924 | CS |
| 156 | -28.86 | -18.0849730543 | 159.58 | 183.08 | 106.46 | 79323 | 132.07494135 | CS |
| 260 | 43.39 | 49.6851024848 | 87.33 | 183.08 | 71.86 | 73935 | 128.63940509 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 130.72 | 2.67 | 2.09 | 128.86 | 130.905 | 128.07 | 82519 |
| 1732146000 | 128.05 | 3.15 | 2.52 | 124.11 | 128.09 | 123.75 | 72271 |
| 1732059600 | 124.9 | 0.24 | 0.19 | 124.7 | 125.09 | 123.35 | 72227 |
| 1731973200 | 124.66 | 1.42 | 1.15 | 122.15 | 125.94 | 122.15 | 68464 |
| 1731714000 | 123.24 | -1.17 | -0.94 | 125.13 | 125.41 | 122.4925 | 62546 |
| 1731627600 | 124.41 | 0.26 | 0.21 | 125.35 | 125.81 | 123 | 119337 |
| 1731541200 | 124.15 | -1.41 | -1.12 | 125.8 | 126.145 | 123.15 | 63922 |
| 1731454800 | 125.56 | -2.38 | -1.86 | 126.98 | 128.27 | 125.405 | 51035 |
| 1731368400 | 127.94 | 1.57 | 1.24 | 127.63 | 129.57499 | 127.13 | 71111 |
| 1731109200 | 126.37 | -1.89 | -1.47 | 127.71 | 128.25 | 126.1 | 69142 |
| 1731022800 | 128.26 | -5.26 | -3.94 | 133.5 | 133.5 | 127.59 | 95500 |
| 1730936400 | 133.52 | 11.95 | 9.83 | 127.62 | 134.86519 | 127.62 | 198069 |
| 1730850000 | 121.57 | 2.65 | 2.23 | 118.43 | 121.82 | 118.15 | 48847 |
| 1730763600 | 118.92 | -0.87 | -0.73 | 119.1 | 120.4 | 118.44 | 42769 |
| 1730500800 | 119.79 | 0.09 | 0.08 | 120.16 | 120.645 | 119.275 | 35560 |
| 1730414400 | 119.7 | 1.04 | 0.88 | 118.55 | 119.79 | 117.83 | 52237 |
| 1730328000 | 118.66 | 0.45 | 0.38 | 117.6 | 119.76 | 117.6 | 46261 |
| 1730241600 | 118.21 | -2.95 | -2.43 | 119.29 | 119.55 | 117.82 | 52981 |
| 1730155200 | 121.16 | -0.25 | -0.21 | 123 | 124.45 | 120.66 | 63949 |
| 1729896000 | 121.41 | -2.46 | -1.99 | 124.38 | 125.24 | 120.32 | 98441 |
| 1729809600 | 123.87 | 9.63 | 8.43 | 120 | 133 | 119.84 | 239638 |
| 1729723200 | 114.24 | 1.93 | 1.72 | 112.36 | 114.335 | 112.09 | 62510 |
| 1729636800 | 112.31 | -1.34 | -1.18 | 114.4 | 114.4 | 112.14 | 81723 |
| 1729550400 | 113.65 | -2.49 | -2.14 | 115.92 | 116.2 | 113.145 | 61013 |
| 1729291200 | 116.14 | -2.22 | -1.88 | 118.2 | 118.505 | 116.06 | 76675 |
| 1729204800 | 118.36 | -1.36 | -1.14 | 120 | 120 | 117.3 | 104948 |
| 1729118400 | 119.72 | 0.27 | 0.23 | 120.4 | 121.41 | 119.71 | 50717 |
| 1729032000 | 119.45 | -0.72 | -0.60 | 119.65 | 120.97 | 119.36 | 70349 |
| 1728945600 | 120.17 | -1.95 | -1.60 | 121.46 | 121.46 | 119.905 | 46167 |
| 1728686400 | 122.12 | 1.89 | 1.57 | 119.45 | 122.3 | 119.45 | 41829 |
| 1728600000 | 120.23 | -1.96 | -1.60 | 120.79 | 120.81 | 118.84 | 39252 |
| 1728513600 | 122.19 | 1.28 | 1.06 | 121.17 | 122.22 | 120.67 | 50470 |
| 1728427200 | 120.91 | -1.23 | -1.01 | 122.63 | 122.63 | 120.83 | 28340 |
| 1728340800 | 122.14 | -1.15 | -0.93 | 122.38 | 123.18 | 121.505 | 31598 |
| 1728081600 | 123.29 | 1.41 | 1.16 | 123.22 | 123.55 | 121.96 | 30641 |
| 1727995200 | 121.88 | -1.99 | -1.61 | 123.5 | 123.5 | 121.76 | 35696 |
| 1727908800 | 123.87 | -0.23 | -0.19 | 123.31 | 124.53 | 123.31 | 26121 |
| 1727822400 | 124.1 | -0.54 | -0.43 | 124.2 | 124.99 | 122.7 | 45617 |
| 1727736000 | 124.64 | 0.5 | 0.40 | 123.15 | 124.92 | 122.945 | 48815 |
| 1727476800 | 124.14 | 1.34 | 1.09 | 124.07 | 125.41 | 123.19 | 48225 |
| 1727390400 | 122.8 | 1.08 | 0.89 | 123.19 | 123.78 | 122.09 | 37978 |
| 1727304000 | 121.72 | -2.36 | -1.90 | 124.38 | 124.38 | 121.72 | 45699 |
| 1727217600 | 124.08 | 0.26 | 0.21 | 124.82 | 124.88 | 123.1 | 42227 |
| 1727131200 | 123.82 | 0.41 | 0.33 | 124.09 | 124.34 | 121.84 | 55999 |
| 1726872000 | 123.41 | -3 | -2.37 | 126.15 | 126.2 | 123.3 | 271377 |
| 1726785600 | 126.41 | 1.53 | 1.23 | 127.38 | 127.38 | 125.08 | 52443 |
| 1726699200 | 124.88 | 1.52 | 1.23 | 123.36 | 128.04 | 122.86 | 57244 |
| 1726612800 | 123.36 | -0.08 | -0.06 | 124.22 | 124.97 | 122.77 | 72796 |
| 1726526400 | 123.44 | 3.03 | 2.52 | 121.48 | 123.65 | 120.085 | 56196 |
| 1726267200 | 120.41 | 3.71 | 3.18 | 117.59 | 120.53 | 117.59 | 66758 |
| 1726180800 | 116.7 | 1.32 | 1.14 | 115.45 | 116.96 | 114.33 | 67630 |
| 1726094400 | 115.38 | 0.2 | 0.17 | 114.43 | 115.525 | 112.95 | 52633 |
| 1726008000 | 115.18 | 0.52 | 0.45 | 114.19 | 115.97 | 113.79 | 39880 |
| 1725921600 | 114.66 | 0.18 | 0.16 | 114.05 | 115.8939 | 113.58 | 54118 |
| 1725662400 | 114.48 | -2.76 | -2.35 | 117.67 | 118 | 114.16 | 72821 |
| 1725576000 | 117.24 | -1.59 | -1.34 | 119.5 | 119.71 | 116.775 | 33442 |
| 1725489600 | 118.83 | -0.28 | -0.24 | 118.36 | 119.775 | 118.3 | 35310 |
| 1725403200 | 119.11 | -4.94 | -3.98 | 122.24 | 123.71 | 118.66 | 79857 |
| 1725057600 | 124.05 | 0.67 | 0.54 | 123.85 | 124.64 | 122.49 | 45421 |
| 1724971200 | 123.38 | -0.09 | -0.07 | 124.23 | 125.03 | 123.08 | 42517 |
| 1724884800 | 123.47 | -0.3 | -0.24 | 122.77 | 124.5 | 122.615 | 56556 |
| 1724798400 | 123.77 | 0.86 | 0.70 | 123 | 124.02 | 121.815 | 47959 |
| 1724712000 | 122.91 | 0.59 | 0.48 | 123.74 | 124.74 | 122.65 | 40064 |
| 1724452800 | 122.32 | 1.51 | 1.25 | 121.41 | 124 | 121.24 | 45054 |
| 1724366400 | 120.81 | -1.77 | -1.44 | 123.23 | 123.5 | 120.775 | 39494 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
