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 | 9.44 | 6.87795992714 | 137.25 | 146.69 | 132.18 | 580465 | 137.76777231 | CS |
| 4 | 5.08 | 3.58731727985 | 141.61 | 146.69 | 129.88 | 820968 | 136.43849046 | CS |
| 12 | 20.27 | 16.0338554026 | 126.42 | 150.12 | 118.86 | 844639 | 135.59248102 | CS |
| 26 | 45.43 | 44.8647047205 | 101.26 | 150.12 | 89.96 | 829127 | 122.2458229 | CS |
| 52 | 74.06 | 101.968883382 | 72.63 | 150.12 | 60.96 | 855612 | 104.43757441 | CS |
| 156 | 53.72 | 57.7820802409 | 92.97 | 150.12 | 44.65 | 790177 | 89.94207049 | CS |
| 260 | 83.49 | 132.10443038 | 63.2 | 150.12 | 22.51 | 822411 | 80.34830245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 146.69 | 6.7 | 4.79 | 142.4014 | 147.9 | 141.54 | 1138426 |
| 1735861200 | 139.99 | 3.85 | 2.83 | 136.59 | 141.5 | 135.785 | 1049553 |
| 1735688400 | 136.13999 | 0.34 | 0.25 | 136.82 | 136.97999 | 135.3501 | 559244 |
| 1735602000 | 135.8 | 0.07 | 0.05 | 134.08 | 136.65 | 132.18 | 434752 |
| 1735342800 | 135.72999 | -2.77 | -2.00 | 137.285 | 138.26 | 134.29 | 267045 |
| 1735256400 | 138.5 | 0.08 | 0.06 | 137.69999 | 138.83 | 137.22 | 283827 |
| 1735077840 | 138.41999 | 0.2 | 0.14 | 139.04 | 140.06 | 137.4 | 255865 |
| 1734997200 | 138.22 | 1.66 | 1.22 | 136 | 138.59 | 135.4275 | 679646 |
| 1734738000 | 136.56 | 4.49 | 3.40 | 130.755 | 139.04499 | 130.755 | 3184632 |
| 1734651600 | 132.07 | 1.36 | 1.04 | 133.83 | 135.9 | 130.47 | 728029 |
| 1734565200 | 130.71 | -5.83 | -4.27 | 137.345 | 139.65 | 129.88 | 912815 |
| 1734478800 | 136.54 | -3.25 | -2.32 | 138.535 | 138.54 | 134.39009 | 680685 |
| 1734392400 | 139.79 | 2.01 | 1.46 | 137.85499 | 141.76 | 137.85499 | 825520 |
| 1734133200 | 137.78 | 0.36 | 0.26 | 137.865 | 139.01 | 136.31 | 461997 |
| 1734046800 | 137.41999 | -0.38 | -0.28 | 137.35 | 138.53 | 135.46 | 812129 |
| 1733960400 | 137.8 | 4.94 | 3.72 | 135.62 | 138.66 | 134 | 850255 |
| 1733874000 | 132.86 | -0.94 | -0.70 | 133.3 | 135.1035 | 132.235 | 932232 |
| 1733787600 | 133.8 | -8.12 | -5.72 | 141.69 | 141.695 | 133.75 | 1095499 |
| 1733528400 | 141.91999 | 0.65 | 0.46 | 141.59 | 142.15 | 139.32 | 631590 |
| 1733442000 | 141.27 | -1.8 | -1.26 | 142.91999 | 142.91999 | 140.38 | 826170 |
| 1733355600 | 143.07 | -0.39 | -0.27 | 143.58 | 144.02 | 139.26 | 908918 |
| 1733269200 | 143.46 | 1.41 | 0.99 | 142.56 | 144.02 | 141.79499 | 806022 |
| 1733182800 | 142.05 | -2.01 | -1.40 | 143.91 | 144.68 | 141.76 | 629613 |
| 1732917840 | 144.06 | -0.49 | -0.34 | 147.5 | 147.85 | 143.88 | 553422 |
| 1732750800 | 144.55 | -3.39 | -2.29 | 148.59 | 149.52 | 142.76 | 644957 |
| 1732664400 | 147.94 | 4.87 | 3.40 | 142.81 | 150.12 | 142.75 | 1321440 |
| 1732578000 | 143.07 | 0.92 | 0.65 | 143.35 | 143.37 | 138.51 | 1046050 |
| 1732318800 | 142.15 | 0.09 | 0.06 | 142.135 | 142.955 | 140.54 | 609785 |
| 1732232400 | 142.06 | 1.24 | 0.88 | 142.485 | 144.31 | 141.195 | 978651 |
| 1732146000 | 140.82 | -1.58 | -1.11 | 142.3665 | 143.06 | 139.32 | 548652 |
| 1732059600 | 142.4 | 3.92 | 2.83 | 136.62 | 142.79 | 136.315 | 1045583 |
| 1731973200 | 138.47999 | 3.16 | 2.34 | 136.94 | 140.41999 | 135.7125 | 794474 |
| 1731714000 | 135.32 | -2.08 | -1.51 | 135.9136 | 137.57 | 134.63 | 788132 |
| 1731627600 | 137.4 | -1.92 | -1.38 | 139.4 | 139.43 | 135.66 | 819461 |
| 1731541200 | 139.32 | -0.41 | -0.29 | 140.25 | 141.91 | 138.40889 | 910733 |
| 1731454800 | 139.72999 | -5.36 | -3.69 | 145.18 | 145.18 | 137.52 | 1330860 |
| 1731368400 | 145.09 | 0.2 | 0.14 | 146.29 | 147.22999 | 143.81 | 910042 |
| 1731109200 | 144.88999 | 3.36 | 2.37 | 141.78 | 145.74 | 141.19 | 805410 |
| 1731022800 | 141.53 | 0.9 | 0.64 | 142.1303 | 144.15 | 141.22 | 739791 |
| 1730936400 | 140.63 | 4.09 | 3.00 | 139.21 | 140.97999 | 133.11 | 1528346 |
| 1730850000 | 136.54 | 3.93 | 2.96 | 136.08 | 139.387 | 135.76 | 814305 |
| 1730763600 | 132.61 | 2.61 | 2.01 | 131.19999 | 135.07 | 131.19999 | 1114544 |
| 1730500800 | 130 | 7.11 | 5.79 | 139.88 | 139.88 | 128.5 | 2450416 |
| 1730414400 | 122.89 | 2.89 | 2.41 | 119.89 | 123.95 | 119.89 | 1440597 |
| 1730328000 | 120 | -2.1 | -1.72 | 122.21 | 123.87 | 119.86 | 877634 |
| 1730241600 | 122.1 | -1.63 | -1.32 | 122.41 | 123.29 | 121.67 | 573772 |
| 1730155200 | 123.73 | 1.78 | 1.46 | 123.885 | 124.97 | 123.16 | 701011 |
| 1729896000 | 121.95 | -0.58 | -0.47 | 122.95 | 123.98 | 121.54 | 404145 |
| 1729809600 | 122.53 | 0.21 | 0.17 | 122.77 | 123.555 | 121.1 | 438582 |
| 1729723200 | 122.32 | -3.06 | -2.44 | 124.83 | 125.65 | 121 | 758071 |
| 1729636800 | 125.38 | -2.82 | -2.20 | 127.335 | 127.42 | 124.935 | 523411 |
| 1729550400 | 128.19999 | 1.05 | 0.83 | 127 | 129 | 126.08 | 403015 |
| 1729291200 | 127.15 | -0.1 | -0.08 | 127.51 | 127.89 | 125.99 | 497996 |
| 1729204800 | 127.25 | -0.68 | -0.53 | 128.03 | 129.12 | 126.615 | 512080 |
| 1729118400 | 127.93 | 2.55 | 2.03 | 127.02 | 129.85 | 126.49 | 709523 |
| 1729032000 | 125.38 | -0.05 | -0.04 | 125.17 | 126.58 | 124.2 | 852523 |
| 1728945600 | 125.43 | -1.96 | -1.54 | 126.86 | 127.7775 | 125.19 | 801968 |
| 1728686400 | 127.39 | 0.61 | 0.48 | 126.42 | 127.69 | 124.46 | 691485 |
| 1728600000 | 126.78 | -0.96 | -0.75 | 127.42 | 127.42 | 125.22 | 528236 |
| 1728513600 | 127.74 | -0.69 | -0.54 | 128.8 | 128.8 | 125.9 | 598087 |
| 1728427200 | 128.43 | -1.12 | -0.86 | 129.675 | 129.945 | 127.2 | 782156 |
| 1728340800 | 129.55 | 2.42 | 1.90 | 127.27 | 130.15 | 126.99 | 788631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
