News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.15 | -2.34444775231 | 134.36 | 135.06 | 130.61 | 577737 | 132.54439538 | CS |
| 4 | -3.43 | -2.54753416518 | 134.64 | 141.79 | 130.61 | 523284 | 136.18572678 | CS |
| 12 | 7.39 | 5.96834114037 | 123.82 | 141.79 | 119.43 | 568882 | 131.94903804 | CS |
| 26 | 18.94 | 16.8700454262 | 112.27 | 141.79 | 103.685 | 651366 | 121.97003524 | CS |
| 52 | 19.14 | 17.078611582 | 112.07 | 141.79 | 100.82 | 613995 | 116.75627721 | CS |
| 156 | 35.4 | 36.9481265004 | 95.81 | 141.79 | 74.555 | 612458 | 99.04664732 | CS |
| 260 | 55.71 | 73.7880794702 | 75.5 | 141.79 | 42.85 | 604349 | 91.66174746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 131.41999 | -1.33 | -1.00 | 131.83 | 133.01 | 130.78 | 670761 |
| 1734392400 | 132.75 | 0.32 | 0.24 | 132.53 | 134.22999 | 132.27 | 663170 |
| 1734133200 | 132.43 | -0.4 | -0.30 | 132.1 | 132.58 | 131.13 | 596522 |
| 1734046800 | 132.83 | -0.69 | -0.52 | 132.84 | 133.31 | 132.1 | 383536 |
| 1733960400 | 133.52 | -0.28 | -0.21 | 134.57 | 135.06 | 133.06 | 588860 |
| 1733874000 | 133.8 | -1.03 | -0.76 | 134.5 | 134.94 | 132.13 | 634386 |
| 1733787600 | 134.83 | -2.01 | -1.47 | 136.99 | 137.87 | 134.38 | 516604 |
| 1733528400 | 136.84 | -0.33 | -0.24 | 137.97 | 139.24 | 136.22999 | 413161 |
| 1733442000 | 137.16999 | -1.43 | -1.03 | 138.1 | 138.86 | 136.47 | 482611 |
| 1733355600 | 138.6 | -0.12 | -0.09 | 138.62 | 139.44 | 137.62 | 305888 |
| 1733269200 | 138.72 | -0.93 | -0.67 | 139.93 | 140.41 | 137.8725 | 335288 |
| 1733182800 | 139.65 | 0.87 | 0.63 | 138.5 | 140.04 | 137.11 | 703105 |
| 1732917840 | 138.78 | -0.07 | -0.05 | 139.09 | 139.8375 | 138.27 | 309175 |
| 1732750800 | 138.85 | -0.75 | -0.54 | 139.63 | 141.19 | 138.47 | 278175 |
| 1732664400 | 139.6 | -0.66 | -0.47 | 139.49 | 139.71 | 137.97999 | 447485 |
| 1732578000 | 140.26 | 2.39 | 1.73 | 138.8 | 141.79 | 138.475 | 1268383 |
| 1732318800 | 137.87 | 1.56 | 1.14 | 136.61 | 138.26 | 136.61 | 439872 |
| 1732232400 | 136.31 | 1.87 | 1.39 | 134.52 | 136.565 | 134.21 | 395835 |
| 1732146000 | 134.44 | -0.54 | -0.40 | 134.47 | 134.99 | 132.739 | 570894 |
| 1732059600 | 134.97999 | -1.82 | -1.33 | 135.25 | 135.86 | 134.62 | 483672 |
| 1731973200 | 136.8 | 1.55 | 1.15 | 136.13 | 137.9604 | 135.125 | 850042 |
| 1731714000 | 135.25 | -0.74 | -0.54 | 135.62 | 136.49 | 134.66999 | 591058 |
| 1731627600 | 135.99 | 0.41 | 0.30 | 135.41999 | 136.965 | 134.66 | 759902 |
| 1731541200 | 135.58 | -0.31 | -0.23 | 136.25 | 136.71 | 134.72999 | 586453 |
| 1731454800 | 135.88999 | -1.36 | -0.99 | 136.65 | 137.62 | 135.6 | 558924 |
| 1731368400 | 137.25 | 2.48 | 1.84 | 135.58 | 138.26 | 135.08 | 569527 |
| 1731109200 | 134.77 | 1.04 | 0.78 | 133.74 | 135.94999 | 133.25 | 412104 |
| 1731022800 | 133.72999 | -0.76 | -0.57 | 134.32 | 135.3 | 133.63 | 405525 |
| 1730936400 | 134.49 | 4.98 | 3.85 | 134.75 | 134.77 | 132 | 771248 |
| 1730850000 | 129.51 | 1.97 | 1.54 | 127.02 | 129.57 | 126.08 | 578299 |
| 1730763600 | 127.54 | 1.11 | 0.88 | 127.45 | 128.4699 | 127.15 | 505163 |
| 1730500800 | 126.43 | -0.68 | -0.53 | 127.37 | 127.78 | 126.29 | 392803 |
| 1730414400 | 127.11 | -1.01 | -0.79 | 127.83 | 128.5783 | 126.89 | 696448 |
| 1730328000 | 128.12 | -0.64 | -0.50 | 128.72999 | 129.57749 | 127.86 | 431370 |
| 1730241600 | 128.76 | -0.69 | -0.53 | 128.22 | 129.05 | 127.95 | 399211 |
| 1730155200 | 129.44999 | 1 | 0.78 | 129.44 | 130.68 | 128.93 | 328132 |
| 1729896000 | 128.44999 | -1.7 | -1.31 | 130.44 | 130.63 | 127.9 | 343149 |
| 1729809600 | 130.15 | -0.15 | -0.12 | 130.19999 | 130.505 | 128.94999 | 508109 |
| 1729723200 | 130.3 | -0.28 | -0.21 | 130.25 | 131.225 | 129.75 | 420267 |
| 1729636800 | 130.58 | -1.69 | -1.28 | 131.68 | 131.72 | 129.38999 | 528792 |
| 1729550400 | 132.27 | -1.24 | -0.93 | 133.03 | 133.9 | 132.115 | 310033 |
| 1729291200 | 133.51 | -0.04 | -0.03 | 133.35 | 134.03 | 132.22999 | 424378 |
| 1729204800 | 133.55 | 0.42 | 0.32 | 132.97 | 133.6 | 131.94 | 568130 |
| 1729118400 | 133.13 | 0.48 | 0.36 | 133.53 | 134.46 | 132.88999 | 554121 |
| 1729032000 | 132.65 | -0.89 | -0.67 | 134.03 | 134.56 | 132.375 | 658665 |
| 1728945600 | 133.54 | 0.5 | 0.38 | 133.41 | 133.88999 | 132.705 | 405946 |
| 1728686400 | 133.04 | 1.85 | 1.41 | 131.66999 | 133.19999 | 130.887 | 730324 |
| 1728600000 | 131.19 | -0.56 | -0.43 | 129.88 | 131.69999 | 129.88 | 491761 |
| 1728513600 | 131.75 | 2.11 | 1.63 | 130.19 | 131.78 | 129.915 | 579703 |
| 1728427200 | 129.63999 | 0.47 | 0.36 | 129.26 | 130.36 | 128.33 | 477975 |
| 1728340800 | 129.16999 | 0.26 | 0.20 | 127.98 | 129.19 | 127.31 | 561710 |
| 1728081600 | 128.91 | 1.61 | 1.26 | 128.25 | 129 | 126.22 | 818460 |
| 1727995200 | 127.3 | -0.35 | -0.27 | 126.97 | 127.81 | 124.185 | 910640 |
| 1727908800 | 127.65 | 7.56 | 6.30 | 125 | 129.915 | 122.955 | 1786527 |
| 1727822400 | 120.09 | -0.91 | -0.75 | 121.46 | 121.545 | 119.43 | 632323 |
| 1727736000 | 121 | -1.93 | -1.57 | 122.53 | 122.53 | 120.34 | 792539 |
| 1727476800 | 122.93 | -1.01 | -0.81 | 124.33 | 125.14 | 122.46 | 614163 |
| 1727390400 | 123.94 | 2.57 | 2.12 | 121.39 | 124.22 | 121.25 | 674749 |
| 1727304000 | 121.37 | -1.87 | -1.52 | 123.82 | 123.82 | 121.19 | 715789 |
| 1727217600 | 123.24 | -0.9 | -0.72 | 124 | 124.46 | 122.84 | 731171 |
| 1727131200 | 124.14 | 1.24 | 1.01 | 123.58 | 124.65 | 123.36 | 482591 |
| 1726872000 | 122.9 | -2.1 | -1.68 | 122.44 | 123.98 | 122.32 | 3480187 |
| 1726785600 | 125 | 2.32 | 1.89 | 124.45 | 125.35 | 123.325 | 808253 |
| 1726699200 | 122.68 | -0.4 | -0.32 | 123.58 | 124.62 | 122.075 | 682087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
