News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.6 | 4.70085470085 | 140.4 | 148.06 | 140.095 | 1702830 | 143.85633075 | CS |
| 4 | 18.97 | 14.8168398032 | 128.03 | 148.06 | 127.08 | 1738320 | 137.30172953 | CS |
| 12 | 17.1 | 13.1639722864 | 129.9 | 148.06 | 126 | 2171692 | 134.93705473 | CS |
| 26 | 58.11 | 65.3729328383 | 88.89 | 148.06 | 87.328 | 2056145 | 120.19194592 | CS |
| 52 | 59.41 | 67.8273775545 | 87.59 | 148.06 | 86.67 | 2148259 | 107.12783517 | CS |
| 156 | 41.44 | 39.2572944297 | 105.56 | 148.06 | 64.25 | 2066092 | 93.58320837 | CS |
| 260 | 77.17 | 110.511241587 | 69.83 | 148.06 | 21.7 | 2413671 | 80.43357431 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 148.06 | 2.22 | 1.52 | 147.55 | 148.38999 | 146.425 | 2306288 |
| 1738626000 | 145.84 | 1.16 | 0.80 | 142.58 | 145.88 | 141 | 1490255 |
| 1738366800 | 144.68 | 0.62 | 0.43 | 144.53 | 145.33 | 143.76 | 1997706 |
| 1738280400 | 144.06 | 1.59 | 1.12 | 143.6 | 144.79499 | 143.135 | 1504424 |
| 1738194000 | 142.47 | 0.04 | 0.03 | 142.75 | 143.5 | 142.215 | 1998485 |
| 1738107600 | 142.43 | 2.3 | 1.64 | 140.4 | 143.37 | 140.095 | 1530110 |
| 1738021200 | 140.13 | -0.61 | -0.43 | 138.02 | 140.94 | 137.88 | 2405066 |
| 1737762000 | 140.74 | 2.2 | 1.59 | 139.13999 | 140.85 | 138.53 | 1954511 |
| 1737675600 | 138.54 | 0 | 0.00 | 138.54 | 138.54 | 138.54 | 0 |
| 1737589200 | 138.54 | -0.37 | -0.27 | 139.27 | 139.34 | 137.40539 | 1834353 |
| 1737502800 | 138.91 | 3.3 | 2.43 | 137.86 | 139.63 | 137.24 | 2311460 |
| 1737157200 | 135.61 | 2.05 | 1.53 | 134.91999 | 136.22 | 134.4 | 1218815 |
| 1737070800 | 133.56 | 0.19 | 0.14 | 134.05 | 135.37 | 133.29 | 1245609 |
| 1736984400 | 133.37 | 2.09 | 1.59 | 133.47999 | 135.19 | 132.88 | 1715491 |
| 1736898000 | 131.28 | 0.67 | 0.51 | 131.22999 | 131.74 | 130 | 1289073 |
| 1736811600 | 130.61 | 2.1 | 1.63 | 127.54 | 130.875 | 127.08 | 1284835 |
| 1736552400 | 128.51 | -1.8 | -1.38 | 129.35 | 130.11 | 128.28 | 2070097 |
| 1736379600 | 130.31 | 0.67 | 0.52 | 129.76 | 130.755 | 128.94 | 1449759 |
| 1736293200 | 129.63999 | 0.37 | 0.29 | 128.548 | 130.11 | 127.61 | 2187182 |
| 1736206800 | 129.27 | -0.22 | -0.17 | 129.88999 | 130.625 | 129.11 | 1558702 |
| 1735947600 | 129.49 | 0.26 | 0.20 | 129.77 | 130.51 | 128.63 | 1204303 |
| 1735861200 | 129.22999 | -0.27 | -0.21 | 130.06 | 130.21 | 127.13 | 1974185 |
| 1735688400 | 129.5 | -1.51 | -1.15 | 131.12 | 131.78 | 129.18 | 1266602 |
| 1735602000 | 131.01 | -0.84 | -0.64 | 130.13999 | 132.13999 | 129.46 | 1076273 |
| 1735342800 | 131.85 | -1.5 | -1.12 | 132.19999 | 132.74 | 130.57 | 770242 |
| 1735256400 | 133.35 | 0.03 | 0.02 | 132.94 | 133.685 | 132.44999 | 880531 |
| 1735077840 | 133.32 | 0.82 | 0.62 | 132.56 | 133.81 | 132.01 | 448530 |
| 1734997200 | 132.5 | -0.78 | -0.59 | 132.78 | 133.54 | 131.41 | 972350 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
