News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.26 | -2.70648030496 | 157.4 | 159.51 | 152.8 | 6858289 | 155.26540817 | CS |
| 4 | 22.34 | 17.0795107034 | 130.8 | 159.51 | 130.31 | 7270246 | 150.27695675 | CS |
| 12 | 23.6 | 18.2183109464 | 129.54 | 159.51 | 116.12 | 5815360 | 135.61408659 | CS |
| 26 | 26.26 | 20.6967213115 | 126.88 | 159.51 | 116.12 | 5600568 | 130.27109037 | CS |
| 52 | 63.11 | 70.0988559369 | 90.03 | 159.51 | 87.82 | 5497057 | 116.11360828 | CS |
| 156 | 55.51 | 56.8575233023 | 97.63 | 159.51 | 82.85 | 4990184 | 103.27322006 | CS |
| 260 | 68.57 | 81.0807614993 | 84.57 | 159.51 | 56.01 | 5007955 | 96.37350751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 153.94999 | -4.84 | -3.05 | 158 | 159.51 | 153.81 | 6242872 |
| 1741045200 | 158.79 | 3.51 | 2.26 | 154.82 | 158.85 | 154 | 5458340 |
| 1740786000 | 155.28 | 1.26 | 0.82 | 155.36 | 156.04 | 153.33 | 9654804 |
| 1740699600 | 154.02 | -0.72 | -0.47 | 155 | 155.9 | 153.55 | 6070829 |
| 1740613200 | 154.74 | -2.68 | -1.70 | 157.4 | 158.38999 | 154.28 | 6864600 |
| 1740526800 | 157.41999 | 1.14 | 0.73 | 157 | 158.22999 | 155.91 | 9348159 |
| 1740440400 | 156.28 | 1.88 | 1.22 | 154.4 | 156.63 | 154.1834 | 8678403 |
| 1740181200 | 154.4 | 2.83 | 1.87 | 151.16999 | 154.63999 | 150.96 | 7116264 |
| 1740094800 | 151.57 | 1.77 | 1.18 | 148.53 | 152.529 | 148.34 | 7529593 |
| 1740008400 | 149.8 | 1 | 0.67 | 149 | 149.96 | 147.51 | 7052146 |
| 1739922000 | 148.8 | -1.66 | -1.10 | 149.8 | 150.76 | 148.65 | 7986876 |
| 1739576400 | 150.46 | 1.28 | 0.86 | 148.76 | 151.22 | 148.15 | 4777745 |
| 1739490000 | 149.18 | -0.71 | -0.47 | 149.08 | 149.97 | 148.03 | 5758376 |
| 1739403600 | 149.88999 | 1.91 | 1.29 | 146.66 | 150.24 | 146.5 | 5268980 |
| 1739317200 | 147.97999 | 1.41 | 0.96 | 146.57 | 148.53 | 145.5 | 4988260 |
| 1739230800 | 146.57 | 2.16 | 1.50 | 144.66 | 146.69999 | 143.41 | 5899975 |
| 1738971600 | 144.41 | -0.91 | -0.63 | 145.5 | 145.65 | 143.8 | 7112746 |
| 1738885200 | 145.32 | 14.34 | 10.95 | 145 | 146.78 | 140.02 | 13748542 |
| 1738798800 | 130.97999 | 0.59 | 0.45 | 130.8 | 131.52 | 130.31 | 8401720 |
| 1738712400 | 130.38999 | 0 | 0.00 | 131.72 | 131.72 | 129.91 | 5219301 |
| 1738626000 | 130.38999 | 0.19 | 0.15 | 128.91 | 131.04 | 128.25 | 5303791 |
| 1738366800 | 130.19999 | -0.12 | -0.09 | 129.99 | 131.16 | 129.51 | 5331292 |
| 1738280400 | 130.32 | 0.73 | 0.56 | 130.06 | 130.49 | 129.05 | 3241487 |
| 1738194000 | 129.59 | 0.63 | 0.49 | 129.31 | 130.725 | 129.18 | 3868651 |
| 1738107600 | 128.96 | -1.47 | -1.13 | 129.38999 | 131.0891 | 128.315 | 5092284 |
| 1738021200 | 130.43 | 3.15 | 2.47 | 129.08 | 131.36 | 128.625 | 7587134 |
| 1737762000 | 127.28 | 4.39 | 3.57 | 125.59 | 127.41 | 125.53 | 3683421 |
| 1737675600 | 122.89 | 0 | 0.00 | 122.89 | 122.89 | 122.89 | 0 |
| 1737589200 | 122.89 | -0.92 | -0.74 | 123.19 | 123.46 | 122.37 | 4335231 |
| 1737502800 | 123.81 | 2.22 | 1.83 | 122.3901 | 124.1913 | 122.3901 | 5878004 |
| 1737157200 | 121.59 | 1.79 | 1.49 | 119.01 | 122.19 | 119.01 | 5134067 |
| 1737070800 | 119.8 | 1.29 | 1.09 | 118.84 | 120.46 | 118.31 | 7846986 |
| 1736984400 | 118.51 | 0.04 | 0.03 | 118.05 | 119.19 | 117.18 | 5835950 |
| 1736898000 | 118.47 | 0.92 | 0.78 | 117.78 | 118.57 | 117.2828 | 3942383 |
| 1736811600 | 117.55 | 0.4 | 0.34 | 117.39 | 117.77 | 116.12 | 5675937 |
| 1736552400 | 117.15 | -4.71 | -3.87 | 120.215 | 120.64 | 116.98 | 5278858 |
| 1736379600 | 121.86 | 0.46 | 0.38 | 120.81 | 121.92 | 120 | 3500229 |
| 1736293200 | 121.4 | 0.4 | 0.33 | 121.21 | 121.905 | 120.64 | 4896413 |
| 1736206800 | 121 | -1.02 | -0.84 | 122.03 | 122.92 | 120.67 | 4928062 |
| 1735947600 | 122.02 | 0.92 | 0.76 | 121.2 | 122.32 | 121.14 | 3300099 |
| 1735861200 | 121.1 | 0.75 | 0.62 | 121.37 | 122.14 | 120.245 | 3372131 |
| 1735688400 | 120.35 | 0.34 | 0.28 | 120.28 | 120.83 | 119.95 | 4397841 |
| 1735602000 | 120.01 | -1.44 | -1.19 | 121.07 | 121.1 | 119.33 | 3311032 |
| 1735342800 | 121.45 | -0.26 | -0.21 | 121.65 | 121.98 | 120.902 | 3870139 |
| 1735256400 | 121.71 | -1.2 | -0.98 | 121.49 | 122.32 | 121.2 | 2425602 |
| 1735077840 | 122.91 | -0.87 | -0.70 | 123.48 | 124.1 | 122.56 | 2807002 |
| 1734997200 | 123.78 | -0.44 | -0.35 | 123.72 | 123.98 | 122.06 | 3690478 |
| 1734738000 | 124.22 | 2.05 | 1.68 | 123.4 | 124.77 | 122.503 | 8917350 |
| 1734651600 | 122.17 | -2.38 | -1.91 | 124.4 | 124.69 | 122.04 | 6921150 |
| 1734565200 | 124.55 | -1.49 | -1.18 | 125.16 | 125.84 | 124.46 | 4652606 |
| 1734478800 | 126.04 | 0.1 | 0.08 | 125.67 | 126.56 | 125.53 | 5211872 |
| 1734392400 | 125.94 | -0.68 | -0.54 | 126.75 | 127.47 | 125.83 | 5547809 |
| 1734133200 | 126.62 | -0.38 | -0.30 | 126.36 | 127.8 | 126.09 | 3172259 |
| 1734046800 | 127 | 0.18 | 0.14 | 127.65 | 127.97 | 126.36 | 5070360 |
| 1733960400 | 126.82 | -2.16 | -1.67 | 129.435 | 129.69999 | 126.33 | 10080793 |
| 1733874000 | 128.97999 | 0.27 | 0.21 | 128.065 | 129.5 | 127.73 | 3740812 |
| 1733787600 | 128.71 | -1.85 | -1.42 | 130.3 | 131.07 | 127.91 | 4708542 |
| 1733528400 | 130.56 | -1.93 | -1.46 | 131.88 | 132.155 | 130.41 | 4161472 |
| 1733442000 | 132.49 | 2.01 | 1.54 | 131.79 | 133.19999 | 130.965 | 4127647 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
