News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -0.409416581372 | 127.01 | 129.93 | 122.13 | 1103499 | 125.80135406 | CS |
| 4 | 6.08 | 5.04941450046 | 120.41 | 131.655 | 115.73 | 754766 | 124.13077992 | CS |
| 12 | -19.67 | -13.4578544061 | 146.16 | 148.575 | 115.73 | 673833 | 129.48724088 | CS |
| 26 | -36.4 | -22.3463687151 | 162.89 | 164.289 | 115.73 | 700636 | 141.34564692 | CS |
| 52 | 24.14 | 23.5857352223 | 102.35 | 164.289 | 101.83 | 709271 | 130.22342824 | CS |
| 156 | -23.77 | -15.8192466392 | 150.26 | 164.289 | 76.02 | 688903 | 116.14630953 | CS |
| 260 | -7.61 | -5.67486950037 | 134.1 | 231.8 | 56.62 | 698958 | 122.02373148 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 125.94 | 1.55 | 1.25 | 124.92 | 127.32 | 124.75 | 923776 |
| 1738107600 | 124.39 | -3.58 | -2.80 | 127.67 | 127.67 | 123.845 | 840483 |
| 1738021200 | 127.97 | 2.67 | 2.13 | 126.46 | 129.93 | 125.58 | 893857 |
| 1737762000 | 125.3 | -5.32 | -4.07 | 127.01 | 127.5 | 122.13 | 1755881 |
| 1737675600 | 130.62 | 0 | 0.00 | 130.62 | 130.62 | 130.62 | 0 |
| 1737589200 | 130.62 | -0.04 | -0.03 | 129.88999 | 130.77 | 128.97 | 517727 |
| 1737502800 | 130.66 | 1.39 | 1.08 | 130.78 | 131.655 | 129.36 | 600986 |
| 1737157200 | 129.27 | 0.55 | 0.43 | 130.03 | 130.63 | 128.91 | 672180 |
| 1737070800 | 128.72 | -1.34 | -1.03 | 129.08 | 129.9 | 127.72 | 403777 |
| 1736984400 | 130.06 | 4.48 | 3.57 | 130.35 | 131.47 | 128.61 | 837842 |
| 1736898000 | 125.58 | 2.71 | 2.21 | 124.56 | 126.46 | 123.69 | 721272 |
| 1736811600 | 122.87 | 4.78 | 4.05 | 117.51 | 122.92 | 117.495 | 948533 |
| 1736552400 | 118.09 | -0.19 | -0.16 | 119.28 | 120 | 117.3 | 597398 |
| 1736379600 | 118.28 | 0.98 | 0.84 | 117.35 | 118.99 | 115.73 | 607798 |
| 1736293200 | 117.3 | -0.47 | -0.40 | 117.88 | 119 | 116.29 | 671253 |
| 1736206800 | 117.77 | 0.46 | 0.39 | 118.43 | 120.29 | 117.02 | 840687 |
| 1735947600 | 117.31 | 1.39 | 1.20 | 116.93 | 117.88 | 116.035 | 502382 |
| 1735861200 | 115.92 | -3.21 | -2.69 | 120.37 | 120.63 | 115.83 | 572745 |
| 1735688400 | 119.13 | 0.59 | 0.50 | 118.96 | 119.4 | 117.835 | 389817 |
| 1735602000 | 118.54 | -0.28 | -0.24 | 117.97 | 119.01 | 116.31 | 426307 |
| 1735342800 | 118.82 | -0.84 | -0.70 | 118.57 | 120.48 | 118 | 369540 |
| 1735256400 | 119.66 | -0.53 | -0.44 | 118.9 | 120.08 | 118.36 | 286598 |
| 1735077840 | 120.19 | 0.65 | 0.54 | 118.55 | 120.19 | 117.69 | 174457 |
| 1734997200 | 119.54 | 0.38 | 0.32 | 118 | 120.07 | 117.25 | 568516 |
| 1734738000 | 119.16 | 2.34 | 2.00 | 116.82 | 120.9 | 116.46 | 1655222 |
| 1734651600 | 116.82 | -2.28 | -1.91 | 119.15 | 120.225 | 115.82 | 969805 |
| 1734565200 | 119.1 | -5.6 | -4.49 | 125.72 | 126.34 | 118.98 | 553133 |
| 1734478800 | 124.7 | -2.01 | -1.59 | 125.79 | 127.04 | 124.36 | 482130 |
| 1734392400 | 126.71 | -1.1 | -0.86 | 128.58 | 128.6999 | 125.83 | 679639 |
| 1734133200 | 127.81 | -2.59 | -1.99 | 129.53 | 129.91 | 127.49 | 542270 |
| 1734046800 | 130.4 | -0.57 | -0.44 | 131.51 | 131.53 | 129.55 | 458387 |
| 1733960400 | 130.97 | 0 | 0.00 | 132.11 | 133 | 130.18 | 488863 |
| 1733874000 | 130.97 | -2 | -1.50 | 131.52 | 132.74 | 128.91 | 549756 |
| 1733787600 | 132.97 | 2.05 | 1.57 | 130.88 | 134.79 | 130.22999 | 787177 |
| 1733528400 | 130.91999 | -0.51 | -0.39 | 132.5 | 133.43 | 129.595 | 1042141 |
| 1733442000 | 131.43 | 0.21 | 0.16 | 132.13999 | 133.57 | 130.9 | 816060 |
| 1733355600 | 131.22 | -4.21 | -3.11 | 133.68 | 134.38 | 129.9 | 1408260 |
| 1733269200 | 135.43 | -0.9 | -0.66 | 136.9 | 137.215 | 133.79 | 940810 |
| 1733182800 | 136.33 | -2.5 | -1.80 | 138.5 | 139.56 | 135.995 | 969381 |
| 1732917840 | 138.83 | -0.27 | -0.19 | 140.54 | 141.2999 | 138.29 | 314818 |
| 1732750800 | 139.1 | -0.82 | -0.59 | 140.82 | 142.88 | 138.44999 | 403141 |
| 1732664400 | 139.91999 | -5.11 | -3.52 | 142.63999 | 143.47399 | 139.26 | 494908 |
| 1732578000 | 145.03 | 6.26 | 4.51 | 140.91999 | 146.93 | 140.91999 | 786850 |
| 1732318800 | 138.77 | 1.28 | 0.93 | 138.31 | 139.69 | 138.08 | 436179 |
| 1732232400 | 137.49 | 1.76 | 1.30 | 136.66999 | 139.44999 | 135.83 | 409651 |
| 1732146000 | 135.72999 | 0.09 | 0.07 | 135.5 | 136.66999 | 134.84 | 585406 |
| 1732059600 | 135.63999 | -2.83 | -2.04 | 137.16999 | 137.16999 | 135.51 | 478288 |
| 1731973200 | 138.47 | -1.86 | -1.33 | 139.68 | 140.285 | 138.22999 | 602940 |
| 1731714000 | 140.33 | -0.01 | -0.01 | 140.94 | 142.08 | 139.47999 | 575041 |
| 1731627600 | 140.34 | -1.14 | -0.81 | 142.32 | 142.99 | 139.99 | 535340 |
| 1731541200 | 141.47999 | -0.34 | -0.24 | 144.44 | 144.44 | 140.53 | 502942 |
| 1731454800 | 141.82 | -3.67 | -2.52 | 144.41 | 144.85 | 141.72 | 556859 |
| 1731368400 | 145.49 | -0.45 | -0.31 | 147.71 | 148.29499 | 145.05 | 650758 |
| 1731109200 | 145.94 | 0.87 | 0.60 | 145.66 | 148.57499 | 143.88999 | 784327 |
| 1731022800 | 145.07 | -2.53 | -1.71 | 145.34 | 147 | 142.82 | 1133775 |
| 1730936400 | 147.6 | 7.16 | 5.10 | 142.49 | 148.19 | 141.55 | 1915432 |
| 1730850000 | 140.44 | 3.69 | 2.70 | 135.76 | 140.51 | 135.76 | 854518 |
| 1730763600 | 136.75 | 2.47 | 1.84 | 134.51 | 137.97999 | 133.97 | 895109 |
| 1730500800 | 134.28 | 0.01 | 0.01 | 136.47 | 136.865 | 133.88 | 750810 |
| 1730414400 | 134.27 | -1.02 | -0.75 | 134.22 | 135.61 | 133.63999 | 567353 |
| 1730328000 | 135.29 | 2.88 | 2.18 | 132.06 | 138.1 | 132.05 | 1027854 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
