News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.76 | -0.559564128994 | 135.82 | 140.265 | 134.62 | 82779 | 136.70148453 | CS |
| 4 | 16.17 | 13.6008074691 | 118.89 | 140.265 | 116.53 | 83270 | 128.3190212 | CS |
| 12 | 6.995 | 5.46207004256 | 128.065 | 140.265 | 116.53 | 80075 | 127.80944526 | CS |
| 26 | 9.84 | 7.85816962147 | 125.22 | 140.265 | 112.09 | 69182 | 124.21354114 | CS |
| 52 | 1.49 | 1.11551995209 | 133.57 | 140.265 | 109.27 | 86159 | 120.36129496 | CS |
| 156 | 13.55 | 11.1513455683 | 121.51 | 183.08 | 106.46 | 81251 | 131.40832401 | CS |
| 260 | 32.81 | 32.0880195599 | 102.25 | 183.08 | 71.86 | 73496 | 129.93032946 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 136.84 | -1.87 | -1.35 | 137.82 | 140.26499 | 136.68 | 84145 |
| 1738021200 | 138.71 | 0.26 | 0.19 | 139.22999 | 140.26 | 138.26 | 70855 |
| 1737762000 | 138.44999 | 3.66 | 2.72 | 139.43 | 139.43 | 136.53 | 49911 |
| 1737675600 | 134.79 | 0 | 0.00 | 134.79 | 134.79 | 134.79 | 0 |
| 1737589200 | 134.79 | -0.45 | -0.33 | 135.82 | 135.96 | 134.62 | 126205 |
| 1737502800 | 135.24 | 2.2 | 1.65 | 133 | 136.29499 | 133 | 118350 |
| 1737157200 | 133.04 | 1.76 | 1.34 | 132.69 | 133.41 | 131.2475 | 63730 |
| 1737070800 | 131.28 | 0.67 | 0.51 | 131.41 | 131.61 | 129.54 | 52362 |
| 1736984400 | 130.61 | 2.3 | 1.79 | 130.26 | 131.475 | 129 | 76613 |
| 1736898000 | 128.31 | 1.04 | 0.82 | 127.47 | 129.46 | 126.2745 | 71757 |
| 1736811600 | 127.27 | 4.21 | 3.42 | 119.52 | 127.35 | 119.52 | 108385 |
| 1736552400 | 123.06 | -0.2 | -0.16 | 121.195 | 124 | 120.6001 | 79985 |
| 1736379600 | 123.26 | 3.47 | 2.90 | 119.505 | 123.26 | 119.3 | 112436 |
| 1736293200 | 119.79 | 2.15 | 1.83 | 122.16 | 123.92 | 117.265 | 133773 |
| 1736206800 | 117.64 | -0.64 | -0.54 | 120.065 | 120.065 | 116.7369 | 86286 |
| 1735947600 | 118.28 | 1.51 | 1.29 | 117.6 | 118.75 | 116.5906 | 43986 |
| 1735861200 | 116.77 | -1.54 | -1.30 | 118.89 | 119.4 | 116.53 | 53538 |
| 1735688400 | 118.31 | -0.23 | -0.19 | 119.48 | 119.86 | 118.31 | 36797 |
| 1735602000 | 118.54 | -1.57 | -1.31 | 118.86 | 119.6 | 118.21 | 50868 |
| 1735342800 | 120.11 | -1.64 | -1.35 | 120.0101 | 122.435 | 119.06 | 33026 |
| 1735256400 | 121.75 | -0.72 | -0.59 | 122.08 | 122.375 | 121.24 | 37854 |
| 1735077840 | 122.47 | 0.73 | 0.60 | 121.34 | 122.57 | 120.3926 | 18553 |
| 1734997200 | 121.74 | -0.87 | -0.71 | 122.355 | 122.51 | 121.18 | 46472 |
| 1734738000 | 122.61 | -0.48 | -0.39 | 122.05 | 125.4 | 122.05 | 268256 |
| 1734651600 | 123.09 | 0.58 | 0.47 | 123.43 | 125.45 | 121.78 | 87200 |
| 1734565200 | 122.51 | -4.67 | -3.67 | 127.24 | 128.50299 | 122.08 | 117864 |
| 1734478800 | 127.18 | -1.27 | -0.99 | 127.32 | 128.8 | 126.525 | 73860 |
| 1734392400 | 128.44999 | -2.21 | -1.69 | 128.61 | 130.18 | 127.71 | 84668 |
| 1734133200 | 130.66 | -0.09 | -0.07 | 129.68 | 131.69999 | 127.67 | 130271 |
| 1734046800 | 130.75 | -0.23 | -0.18 | 130.44999 | 131.07 | 129.38999 | 58019 |
| 1733960400 | 130.97999 | -0.23 | -0.18 | 131.245 | 132.025 | 129.33 | 57746 |
| 1733874000 | 131.21 | 1.01 | 0.78 | 129.16 | 132.35 | 129.16 | 53619 |
| 1733787600 | 130.19999 | 0.48 | 0.37 | 131.4 | 133.83 | 129.97999 | 53719 |
| 1733528400 | 129.72 | 0.32 | 0.25 | 129.21 | 131.75 | 129.21 | 53038 |
| 1733442000 | 129.4 | -1.25 | -0.96 | 131.07 | 131.07 | 127.66 | 48274 |
| 1733355600 | 130.65 | 1.18 | 0.91 | 129.84 | 131.84 | 128 | 170574 |
| 1733269200 | 129.47 | -3.21 | -2.42 | 132.1 | 132.16999 | 129.47 | 50922 |
| 1733182800 | 132.68 | -0.09 | -0.07 | 132.365 | 133.43 | 131.9 | 46154 |
| 1732917840 | 132.77 | 1.15 | 0.87 | 132.6 | 133.615 | 131.94 | 34397 |
| 1732750800 | 131.62 | 0.54 | 0.41 | 132.15 | 133.22 | 130.406 | 82764 |
| 1732664400 | 131.08 | -1.96 | -1.47 | 131.52 | 132.44 | 130.88999 | 119370 |
| 1732578000 | 133.04 | 2.64 | 2.02 | 132.16 | 135.19999 | 131.79 | 89545 |
| 1732318800 | 130.4 | -0.32 | -0.24 | 131.13 | 133.085 | 130.22 | 72597 |
| 1732232400 | 130.72 | 2.67 | 2.09 | 128.97 | 130.905 | 128.56 | 81726 |
| 1732146000 | 128.05 | 3.15 | 2.52 | 123.77 | 128.09 | 123.75 | 71896 |
| 1732059600 | 124.9 | 0.24 | 0.19 | 123.88 | 125.09 | 123.75 | 71795 |
| 1731973200 | 124.66 | 1.42 | 1.15 | 122.97 | 125.94 | 122.66 | 67524 |
| 1731714000 | 123.24 | -1.17 | -0.94 | 125.11 | 125.41 | 122.4925 | 60329 |
| 1731627600 | 124.41 | 0.26 | 0.21 | 125.07 | 125.81 | 123 | 118552 |
| 1731541200 | 124.15 | -1.41 | -1.12 | 125.98 | 126.145 | 123.15 | 63064 |
| 1731454800 | 125.56 | -2.38 | -1.86 | 127.52 | 128.27 | 125.405 | 50663 |
| 1731368400 | 127.94 | 1.57 | 1.24 | 127.31 | 129.57499 | 127.13 | 70550 |
| 1731109200 | 126.37 | -1.89 | -1.47 | 127.25 | 127.69 | 126.1 | 67777 |
| 1731022800 | 128.26 | -5.26 | -3.94 | 132.97 | 133.5 | 127.59 | 94415 |
| 1730936400 | 133.52 | 11.95 | 9.83 | 128.065 | 134.86519 | 128 | 197022 |
| 1730850000 | 121.57 | 2.65 | 2.23 | 119.62 | 121.82 | 118.44 | 48735 |
| 1730763600 | 118.92 | -0.87 | -0.73 | 119.1 | 120.4 | 118.44 | 42747 |
| 1730500800 | 119.79 | 0.09 | 0.08 | 120.16 | 120.645 | 119.275 | 35555 |
| 1730414400 | 119.7 | 1.04 | 0.88 | 117.83 | 119.79 | 117.83 | 51863 |
| 1730328000 | 118.66 | 0.45 | 0.38 | 118 | 119.76 | 118 | 45946 |
| 1730241600 | 118.21 | -2.95 | -2.43 | 119.55 | 119.55 | 117.82 | 51826 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
