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 | -2.38 | -1.72438776989 | 138.02 | 139.4599 | 132.26 | 130448 | 136.65856629 | CS |
| 4 | 10.54 | 8.42525979217 | 125.1 | 144.76 | 123.8 | 145354 | 137.11419736 | CS |
| 12 | -33.285 | -19.7040106556 | 168.925 | 169.29 | 123.8 | 143815 | 142.73003175 | CS |
| 26 | -22.18 | -14.0539855532 | 157.82 | 180.965 | 123.8 | 118573 | 152.72533668 | CS |
| 52 | -61.64 | -31.2449310624 | 197.28 | 208.15 | 123.8 | 106434 | 166.61494603 | CS |
| 156 | -69.81 | -33.9790703334 | 205.45 | 221.94 | 123.8 | 92774 | 173.83387517 | CS |
| 260 | -40.21 | -22.8660790446 | 175.85 | 301.99 | 108.14 | 89895 | 185.64124571 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 135.63999 | -2.95 | -2.13 | 137.76 | 137.76 | 134.11 | 105148 |
| 1738885200 | 138.59 | 1.75 | 1.28 | 137.65 | 139.4599 | 135.36 | 147881 |
| 1738798800 | 136.84 | -1.16 | -0.84 | 137.11 | 138.03 | 135.87 | 108100 |
| 1738712400 | 138 | 3.31 | 2.46 | 134.81 | 138.87 | 134.81 | 114148 |
| 1738626000 | 134.69 | -6.49 | -4.60 | 138.02 | 138.02 | 132.26 | 188699 |
| 1738366800 | 141.18 | 0.27 | 0.19 | 140.945 | 142.63 | 139.38 | 132904 |
| 1738280400 | 140.91 | 0.55 | 0.39 | 141.47 | 142.38 | 140.19999 | 75891 |
| 1738194000 | 140.36 | -1.65 | -1.16 | 141.59 | 143.385 | 140.12 | 86600 |
| 1738107600 | 142.01 | -2.12 | -1.47 | 142.94999 | 144.52 | 140.91 | 140915 |
| 1738021200 | 144.13 | 5.76 | 4.16 | 139.27 | 144.76 | 137.86 | 182740 |
| 1737762000 | 138.37 | 0.76 | 0.55 | 139.79 | 140.66999 | 137.93 | 141279 |
| 1737675600 | 137.61 | 0 | 0.00 | 137.61 | 137.61 | 137.61 | 0 |
| 1737589200 | 137.61 | -1.29 | -0.93 | 137.96 | 138.9 | 136.94999 | 144667 |
| 1737502800 | 138.9 | 2.53 | 1.86 | 137.49 | 139.02 | 136.845 | 187309 |
| 1737157200 | 136.37 | 3.48 | 2.62 | 134.15 | 137.27 | 133.03 | 275126 |
| 1737070800 | 132.88999 | -0.42 | -0.32 | 132.63999 | 133.41999 | 131.13 | 110955 |
| 1736984400 | 133.31 | 1.15 | 0.87 | 135.1 | 135.445 | 132.4 | 172296 |
| 1736898000 | 132.16 | 3.05 | 2.36 | 129.51 | 132.29 | 129.1 | 151388 |
| 1736811600 | 129.11 | 4.01 | 3.21 | 125.1 | 129.15 | 123.8 | 161389 |
| 1736552400 | 125.1 | -6.15 | -4.69 | 128.78 | 130.375 | 124.66 | 324403 |
| 1736379600 | 131.25 | -1.64 | -1.23 | 131.55 | 132.49 | 128.31 | 361105 |
| 1736293200 | 132.88999 | -3.88 | -2.84 | 135.66 | 136.285 | 131.49 | 136442 |
| 1736206800 | 136.77 | 0.16 | 0.12 | 138.21 | 138.94 | 136.63999 | 98332 |
| 1735947600 | 136.61 | 0.61 | 0.45 | 136.96 | 136.99 | 134.38999 | 84970 |
| 1735861200 | 136 | -4.76 | -3.38 | 142.8 | 142.8 | 135.44 | 137918 |
| 1735688400 | 140.76 | 0.66 | 0.47 | 141.12 | 142.06 | 138.845 | 152282 |
| 1735602000 | 140.1 | -0.23 | -0.16 | 139 | 142.8655 | 138.05 | 159264 |
| 1735342800 | 140.33 | -0.17 | -0.12 | 139.35 | 140.72999 | 137.02 | 257282 |
| 1735256400 | 140.5 | -0.39 | -0.28 | 140.97 | 141.53 | 138.6 | 98432 |
| 1735077840 | 140.88999 | 3.37 | 2.45 | 138.86 | 140.9 | 137.82 | 72139 |
| 1734997200 | 137.52 | -1.09 | -0.79 | 138.82 | 140.37 | 137 | 155957 |
| 1734738000 | 138.61 | -2.45 | -1.74 | 139.28 | 142.245 | 137.65 | 511088 |
| 1734651600 | 141.06 | -3.07 | -2.13 | 145.5 | 148.405 | 141 | 193536 |
| 1734565200 | 144.13 | -3.91 | -2.64 | 148.55 | 150.715 | 143.76 | 185771 |
| 1734478800 | 148.04 | -3.03 | -2.01 | 149.51 | 151.91999 | 147.81 | 112802 |
| 1734392400 | 151.07 | -1.66 | -1.09 | 152.72999 | 154.4601 | 151.07 | 161107 |
| 1734133200 | 152.72999 | 0.22 | 0.14 | 151.44 | 153.845 | 149.74 | 160596 |
| 1734046800 | 152.51 | -1.03 | -0.67 | 153.33 | 155.74 | 152.44 | 82669 |
| 1733960400 | 153.54 | -1.01 | -0.65 | 155.86 | 157.1 | 153.4 | 91848 |
| 1733874000 | 154.55 | -1.64 | -1.05 | 156.4 | 156.52 | 154.07 | 81655 |
| 1733787600 | 156.19 | -0.73 | -0.47 | 158.43 | 161.465 | 156.03 | 118625 |
| 1733528400 | 156.91999 | 2.62 | 1.70 | 156 | 157.08 | 154.19999 | 92925 |
| 1733442000 | 154.3 | -3.4 | -2.16 | 156.75 | 157.61 | 153.37 | 99260 |
| 1733355600 | 157.69999 | 1.08 | 0.69 | 156.62 | 160.68 | 156.055 | 149091 |
| 1733269200 | 156.62 | -3.46 | -2.16 | 159.3 | 160.44 | 155.615 | 90236 |
| 1733182800 | 160.08 | 2.38 | 1.51 | 158.68 | 160.91 | 156.25 | 99562 |
| 1732917840 | 157.69999 | 1.84 | 1.18 | 155.07 | 159.4375 | 155.07 | 75871 |
| 1732750800 | 155.86 | -1.94 | -1.23 | 157.33 | 159.7725 | 155.86 | 163398 |
| 1732664400 | 157.8 | -4.74 | -2.92 | 161.22999 | 162.4 | 157.79 | 153284 |
| 1732578000 | 162.54 | -2.59 | -1.57 | 165.91 | 168.93 | 162.31 | 215824 |
| 1732318800 | 165.13 | -1.32 | -0.79 | 167.19999 | 168.96 | 165.06 | 102013 |
| 1732232400 | 166.44999 | 1.52 | 0.92 | 166.15 | 167.34 | 163.97999 | 54535 |
| 1732146000 | 164.93 | 1.52 | 0.93 | 162.1 | 165.1 | 161.03 | 50572 |
| 1732059600 | 163.41 | -3.73 | -2.23 | 164.69999 | 166 | 162.745 | 67817 |
| 1731973200 | 167.13999 | -0.57 | -0.34 | 168.77 | 169.29 | 166.08 | 46745 |
| 1731714000 | 167.71 | -0.87 | -0.52 | 169.81 | 169.81 | 166.99 | 77458 |
| 1731627600 | 168.58 | -3.05 | -1.78 | 172.22 | 173.03 | 167.38 | 185175 |
| 1731541200 | 171.63 | 0.42 | 0.25 | 171.99 | 173.81 | 170.51 | 81782 |
| 1731454800 | 171.21 | -1.92 | -1.11 | 172.82 | 175.17 | 169.06 | 96295 |
| 1731368400 | 173.13 | 3.18 | 1.87 | 172.16 | 175.83 | 170.67 | 75573 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
