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 | -2.16 | -1.5948021264 | 135.44 | 138.83 | 131.735 | 1935896 | 135.93630928 | CS |
| 4 | -5.14 | -3.71333622309 | 138.42 | 141.25 | 131.735 | 2479832 | 136.79293832 | CS |
| 12 | 24.83 | 22.8953434763 | 108.45 | 141.25 | 107.14 | 2439486 | 125.83361649 | CS |
| 26 | 41.56 | 45.3118185783 | 91.72 | 141.25 | 87.328 | 2117814 | 112.12629945 | CS |
| 52 | 39.43 | 42.0138518913 | 93.85 | 141.25 | 86.67 | 2173024 | 103.1019791 | CS |
| 156 | 32.56 | 32.3272438443 | 100.72 | 141.25 | 64.25 | 2085114 | 93.27016291 | CS |
| 260 | 62.74 | 88.9424440034 | 70.54 | 141.25 | 21.7 | 2426448 | 79.458728 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 133.28 | 1.09 | 0.82 | 132.165 | 134.72 | 131.75 | 4014368 |
| 1734651600 | 132.19 | -0.4 | -0.30 | 133.77 | 134.47 | 131.735 | 1348526 |
| 1734565200 | 132.59 | -5.27 | -3.82 | 138.25 | 138.56 | 132.54 | 1619910 |
| 1734478800 | 137.86 | 0.03 | 0.02 | 137.33 | 138.33 | 136.335 | 1684316 |
| 1734392400 | 137.83 | 1.88 | 1.38 | 135.94999 | 138.83 | 135.94999 | 3820215 |
| 1734133200 | 135.94999 | 0.11 | 0.08 | 134.34 | 136 | 133.8 | 1058064 |
| 1734046800 | 135.84 | 1.16 | 0.86 | 134.65 | 136.4 | 134.37 | 1581800 |
| 1733960400 | 134.68 | 0.32 | 0.24 | 135.56 | 136.405 | 134.34 | 2723168 |
| 1733874000 | 134.36 | 0.37 | 0.28 | 134.0718 | 135.29 | 133.11 | 2225268 |
| 1733787600 | 133.99 | -2.77 | -2.03 | 136.51 | 136.93 | 133.87 | 2338725 |
| 1733528400 | 136.76 | 2.09 | 1.55 | 134.715 | 136.9 | 134.715 | 2131731 |
| 1733442000 | 134.66999 | -2.06 | -1.51 | 135.78 | 136.18 | 133.74 | 3278691 |
| 1733355600 | 136.72999 | -0.62 | -0.45 | 138.6 | 138.63 | 133.99 | 6037461 |
| 1733269200 | 137.35 | -0.41 | -0.30 | 136.935 | 137.99 | 135.435 | 4562701 |
| 1733182800 | 137.76 | -0.49 | -0.35 | 137.97 | 138.835 | 137.47999 | 1931561 |
| 1732917840 | 138.25 | -1.48 | -1.06 | 138.74 | 139.93 | 138.1 | 1011631 |
| 1732750800 | 139.72999 | 0.86 | 0.62 | 138.8 | 140.91 | 138.71 | 1545282 |
| 1732664400 | 138.87 | -1.67 | -1.19 | 139.91999 | 140.44 | 137.72 | 2286508 |
| 1732578000 | 140.54 | 0.25 | 0.18 | 141.25 | 141.25 | 139.0901 | 3716434 |
| 1732318800 | 140.29 | 1.72 | 1.24 | 138.94 | 140.29 | 138.22 | 1664196 |
| 1732232400 | 138.57 | 2.06 | 1.51 | 136.01 | 139.19 | 135.49619 | 2195781 |
| 1732146000 | 136.51 | 2.07 | 1.54 | 134.685 | 136.54 | 134.18 | 1806814 |
| 1732059600 | 134.44 | 1.84 | 1.39 | 131.315 | 134.53 | 131.11 | 1633919 |
| 1731973200 | 132.6 | 3.6 | 2.79 | 128.54499 | 132.74 | 128.54499 | 2627275 |
| 1731714000 | 129 | -0.19 | -0.15 | 128.3 | 130.83 | 128.27 | 3349434 |
| 1731627600 | 129.19 | 2.17 | 1.71 | 127.895 | 129.36 | 126 | 2984670 |
| 1731541200 | 127.02 | -2.65 | -2.04 | 130.065 | 130.3 | 126.28 | 4424754 |
| 1731454800 | 129.66999 | 5.87 | 4.74 | 129.9 | 130.76 | 127.45 | 6872249 |
| 1731368400 | 123.8 | 0.8 | 0.65 | 123.8 | 124.12 | 122 | 5861533 |
| 1731109200 | 123 | -1.6 | -1.28 | 123.15 | 123.91 | 122.04 | 2614850 |
| 1731022800 | 124.6 | -1.39 | -1.10 | 125.915 | 126.34 | 124.01 | 2660728 |
| 1730936400 | 125.99 | 8.37 | 7.12 | 123.99 | 127.64 | 123.99 | 7077513 |
| 1730850000 | 117.62 | 0.41 | 0.35 | 118.48 | 118.56 | 116.807 | 1333759 |
| 1730763600 | 117.21 | 0.06 | 0.05 | 117.1 | 118.12 | 116.46 | 2186748 |
| 1730500800 | 117.15 | 0.01 | 0.01 | 117.72 | 119.24 | 117 | 1656225 |
| 1730414400 | 117.14 | -0.06 | -0.05 | 116.74 | 117.91 | 116.105 | 1635820 |
| 1730328000 | 117.2 | -1.61 | -1.36 | 118.7 | 119.47 | 116.64 | 2015164 |
| 1730241600 | 118.81 | 0.38 | 0.32 | 118.38 | 119.02 | 117.98 | 1311068 |
| 1730155200 | 118.43 | 2.11 | 1.81 | 117.16 | 119.4 | 116.865 | 1765550 |
| 1729896000 | 116.32 | -0.13 | -0.11 | 116.96 | 117.48 | 115.93 | 1062957 |
| 1729809600 | 116.45 | 1.72 | 1.50 | 115.3 | 116.78 | 114.595 | 1618446 |
| 1729723200 | 114.73 | -0.95 | -0.82 | 115.32 | 116.68 | 114.55 | 2184651 |
| 1729636800 | 115.68 | 0.72 | 0.63 | 114.67 | 116.28 | 114.34 | 1378866 |
| 1729550400 | 114.96 | 0.02 | 0.02 | 114.94 | 115.78 | 114.19 | 1298680 |
| 1729291200 | 114.94 | -0.27 | -0.23 | 115.21 | 115.95 | 114.57 | 1669020 |
| 1729204800 | 115.21 | 0.8 | 0.70 | 114.92 | 115.84 | 114.2 | 1919604 |
| 1729118400 | 114.41 | -0.94 | -0.81 | 114.74 | 114.85 | 112.91 | 1917969 |
| 1729032000 | 115.35 | -0.49 | -0.42 | 116.36 | 116.57 | 114.79 | 1948634 |
| 1728945600 | 115.84 | 1.03 | 0.90 | 114.92 | 116.45 | 114.505 | 2095449 |
| 1728686400 | 114.81 | 2.12 | 1.88 | 112.84 | 115.27 | 112.84 | 1850685 |
| 1728600000 | 112.69 | 0.13 | 0.12 | 111.86 | 113.88 | 111.86 | 1581293 |
| 1728513600 | 112.56 | 0.97 | 0.87 | 111.82 | 112.83 | 111.28 | 1597579 |
| 1728427200 | 111.59 | 0.77 | 0.69 | 111.67 | 111.95 | 110.575 | 1526729 |
| 1728340800 | 110.82 | -0.05 | -0.05 | 110.43 | 111.23 | 110.21 | 1293006 |
| 1728081600 | 110.87 | 1.81 | 1.66 | 110.31 | 111.17 | 109.15 | 1769384 |
| 1727995200 | 109.06 | -2.47 | -2.21 | 111.05 | 111.83 | 107.65 | 2997133 |
| 1727908800 | 111.53 | 0.92 | 0.83 | 110.5 | 112 | 110.32 | 3280639 |
| 1727822400 | 110.61 | 1.12 | 1.02 | 109.38 | 111.11 | 108.49 | 3180703 |
| 1727735520 | 109.49 | 0.75 | 0.69 | 108.5 | 109.83 | 108.1675 | 1903882 |
| 1727476800 | 108.74 | 0.59 | 0.55 | 108.45 | 109.24 | 107.14 | 1926821 |
| 1727390400 | 108.15 | 1.2 | 1.12 | 107.31 | 108.35 | 106.555 | 2654350 |
| 1727304000 | 106.95 | -0.48 | -0.45 | 107.49 | 108.12 | 106.2 | 2276425 |
| 1727217600 | 107.43 | 2.77 | 2.65 | 105 | 107.96 | 104.8 | 3105085 |
| 1727131200 | 104.66 | 1.02 | 0.98 | 103.73 | 104.99 | 103.28 | 1852906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
