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 | 2.728 | 2.07082400273 | 131.735 | 135.805 | 130.91 | 4398858 | 133.83679174 | CS |
| 4 | -21.667 | -13.8775379491 | 156.13 | 159.1 | 130.71 | 3083948 | 141.98792389 | CS |
| 12 | -41.117 | -23.4178152409 | 175.58 | 175.58 | 130.71 | 2511206 | 150.43160531 | CS |
| 26 | -41.247 | -23.4744749872 | 175.71 | 183.31 | 130.71 | 2565036 | 160.42463724 | CS |
| 52 | -17.017 | -11.2338262477 | 151.48 | 221.11 | 130.71 | 2635182 | 169.00616806 | CS |
| 156 | 71.873 | 114.831442722 | 62.59 | 221.11 | 62.17 | 3943250 | 120.25389781 | CS |
| 260 | 73.773 | 121.557093426 | 60.69 | 221.11 | 15.26 | 5365418 | 77.92293309 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 135.66999 | 0.28 | 0.21 | 135.19 | 137 | 133.9413 | 1770113 |
| 1735256400 | 135.38999 | 0.04 | 0.03 | 135.47 | 135.805 | 134.01 | 1566533 |
| 1735077840 | 135.35 | 1.37 | 1.02 | 133.82 | 135.35 | 132.719 | 1419549 |
| 1734997200 | 133.97999 | 0.6 | 0.45 | 133.6 | 134.54 | 131.88 | 3507952 |
| 1734738000 | 133.38 | 1.73 | 1.31 | 132 | 133.41999 | 130.54 | 11493686 |
| 1734651600 | 131.65 | -3.41 | -2.52 | 135.83 | 136.81 | 130.71 | 3896529 |
| 1734565200 | 135.06 | -2.93 | -2.12 | 137.52 | 138.2903 | 134.16 | 3978091 |
| 1734478800 | 137.99 | -0.2 | -0.14 | 137.36 | 140.11 | 136.4335 | 4074661 |
| 1734392400 | 138.19 | -7.37 | -5.06 | 144.32 | 145.01 | 137.8905 | 3564824 |
| 1734133200 | 145.56 | -0.72 | -0.49 | 146 | 146.435 | 144.35 | 2014632 |
| 1734046800 | 146.28 | -5.69 | -3.74 | 151.65 | 151.88999 | 146.18 | 2722777 |
| 1733960400 | 151.97 | 0.91 | 0.60 | 151.06 | 153.16999 | 149.61 | 2796177 |
| 1733874000 | 151.06 | -1.92 | -1.26 | 152.82 | 153.79 | 149.77 | 3430982 |
| 1733787600 | 152.97999 | 2.04 | 1.35 | 151.88999 | 155.75 | 151.52 | 2528584 |
| 1733528400 | 150.94 | 0.84 | 0.56 | 150.27 | 151.21 | 149.02 | 2684432 |
| 1733442000 | 150.1 | -0.3 | -0.20 | 150.96 | 151.5 | 148.13 | 2249453 |
| 1733355600 | 150.4 | -5.09 | -3.27 | 154.62 | 154.8999 | 149.08 | 2240909 |
| 1733269200 | 155.49 | -1.92 | -1.22 | 158 | 159.1 | 155.29499 | 2035764 |
| 1733182800 | 157.41 | 1.26 | 0.81 | 156.15 | 157.58 | 153.55 | 2263510 |
| 1732917840 | 156.15 | 0.79 | 0.51 | 155.72 | 156.55 | 154.22999 | 965505 |
| 1732750800 | 155.36 | -1.78 | -1.13 | 157.16 | 158.99 | 155.04 | 1286031 |
| 1732664400 | 157.13999 | 0.64 | 0.41 | 156.85 | 157.945 | 155.83 | 2072267 |
| 1732578000 | 156.5 | -1.98 | -1.25 | 158.62 | 160 | 156.19 | 3716986 |
| 1732318800 | 158.47999 | -0.81 | -0.51 | 159.28 | 160.655 | 158.07 | 1421228 |
| 1732232400 | 159.29 | -0.09 | -0.06 | 160.29 | 161.61 | 158.46 | 1504902 |
| 1732146000 | 159.38 | 0.58 | 0.37 | 158.33 | 159.44999 | 156.61 | 1606793 |
| 1732059600 | 158.8 | -1.12 | -0.70 | 158.22 | 161.1 | 157.96 | 1636979 |
| 1731973200 | 159.91999 | 2.4 | 1.52 | 158.46 | 160.19 | 157.26 | 2099601 |
| 1731714000 | 157.52 | -0.62 | -0.39 | 156.01 | 160.01 | 156.01 | 2258680 |
| 1731627600 | 158.13999 | -0.97 | -0.61 | 159.16 | 159.86 | 156.53 | 1861547 |
| 1731541200 | 159.11 | 3.9 | 2.51 | 154.4 | 159.19999 | 154.1 | 2447563 |
| 1731454800 | 155.21 | -0.85 | -0.54 | 155.76 | 156.43 | 154.38 | 1785626 |
| 1731368400 | 156.06 | 2.31 | 1.50 | 153.47 | 156.13999 | 152.65 | 1992422 |
| 1731109200 | 153.75 | -0.25 | -0.16 | 153.31 | 154 | 151.28 | 1718357 |
| 1731022800 | 154 | -1.25 | -0.81 | 155.19999 | 155.75 | 152.38999 | 1771728 |
| 1730936400 | 155.25 | 5.69 | 3.80 | 153.84 | 156.97 | 152.29 | 2975887 |
| 1730850000 | 149.56 | 4.62 | 3.19 | 152.36 | 152.4 | 146.49 | 4008631 |
| 1730763600 | 144.94 | 1.81 | 1.26 | 143.72 | 146.3799 | 143.4 | 2370013 |
| 1730500800 | 143.13 | -2.34 | -1.61 | 146.4 | 147.47999 | 142.835 | 2149653 |
| 1730414400 | 145.47 | 0.71 | 0.49 | 145.97 | 146.63 | 144.69 | 2316207 |
| 1730328000 | 144.76 | -0.52 | -0.36 | 145.22999 | 146.44 | 144.27 | 2541099 |
| 1730241600 | 145.28 | -5.79 | -3.83 | 150.65 | 150.66999 | 144.9 | 2827804 |
| 1730155200 | 151.07 | -1.29 | -0.85 | 150 | 151.54 | 148.29 | 3899172 |
| 1729896000 | 152.36 | -0.52 | -0.34 | 154.28 | 154.61 | 151.93 | 1045573 |
| 1729809600 | 152.88 | -0.88 | -0.57 | 154.4 | 154.72 | 151.86 | 1548487 |
| 1729723200 | 153.76 | -4.48 | -2.83 | 157.15 | 158.63 | 152.3803 | 3439045 |
| 1729636800 | 158.24 | 1.33 | 0.85 | 157.5 | 158.57 | 156.75 | 1867190 |
| 1729550400 | 156.91 | -1.39 | -0.88 | 158.79 | 159.04 | 156.16 | 2203740 |
| 1729291200 | 158.3 | -0.01 | -0.01 | 158.57 | 159.22 | 156.94999 | 2214848 |
| 1729204800 | 158.31 | 0.41 | 0.26 | 158.41999 | 159.77782 | 157.25 | 2408990 |
| 1729118400 | 157.9 | 0.88 | 0.56 | 157.65 | 158.8 | 157.01 | 1504759 |
| 1729032000 | 157.02 | -5.48 | -3.37 | 157.93 | 159.8 | 156.81 | 2557341 |
| 1728945600 | 162.5 | -1.76 | -1.07 | 163.33 | 163.87 | 162.05 | 2085218 |
| 1728686400 | 164.26 | -0.59 | -0.36 | 164.01 | 166.85 | 163.4 | 1838741 |
| 1728600000 | 164.85 | 2.24 | 1.38 | 162.58 | 167.2345 | 161.9501 | 1990165 |
| 1728513600 | 162.61 | 2.62 | 1.64 | 159 | 163.43 | 158.4 | 2243279 |
| 1728427200 | 159.99 | -13.28 | -7.66 | 170.77 | 171.02 | 157.15 | 5057605 |
| 1728340800 | 173.27 | 1.29 | 0.75 | 171.22 | 174.46 | 170.92 | 2201216 |
| 1728081600 | 171.98 | -2.86 | -1.64 | 175.58 | 177.64 | 170.28 | 2241665 |
| 1727995200 | 174.84 | 9.46 | 5.72 | 165.79 | 175.625 | 164.47 | 3324204 |
| 1727908800 | 165.38 | -0.44 | -0.27 | 166.38999 | 166.87 | 162.44 | 2847060 |
| 1727822400 | 165.82 | 2.91 | 1.79 | 160.69999 | 166.8799 | 160.61 | 2555453 |
| 1727736000 | 162.91 | -0.74 | -0.45 | 163.25 | 164.19999 | 161.25 | 2311465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
