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 | 4 | 2.90803344238 | 137.55 | 142.2 | 135.15 | 4395179 | 138.2135772 | CS |
| 4 | 6.15 | 4.54209748892 | 135.4 | 142.2 | 129.2 | 4477946 | 134.32538141 | CS |
| 12 | -14.85 | -9.49488491049 | 156.4 | 158.42 | 120.21 | 6517984 | 134.72259599 | CS |
| 26 | -5.9 | -4.001356392 | 147.45 | 167.4 | 120.21 | 5105320 | 141.52883984 | CS |
| 52 | -1.83 | -1.27632863719 | 143.38 | 181.86 | 120.21 | 4514633 | 147.19799236 | CS |
| 156 | -86.98 | -38.0606484925 | 228.53 | 254.87 | 102.93 | 4588641 | 153.71537429 | CS |
| 260 | 16.84 | 13.5033277203 | 124.71 | 268.98 | 90 | 4401080 | 158.96455303 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 141.62 | 3.4 | 2.46 | 140.245 | 143 | 139.16 | 5785055 |
| 1736466000 | 138.22 | 0 | 0.00 | 138.22 | 138.22 | 138.22 | 0 |
| 1736379600 | 138.22 | -1.03 | -0.74 | 139.10499 | 139.29 | 136.26 | 4617356 |
| 1736293200 | 139.25 | -0.04 | -0.03 | 140.21 | 142.19999 | 138.35 | 4077778 |
| 1736206800 | 139.29 | 3.5 | 2.58 | 137.16999 | 139.85 | 137.145 | 4936838 |
| 1735947600 | 135.79 | -1.4 | -1.02 | 137.55 | 137.84 | 135.15 | 3948743 |
| 1735861200 | 137.19 | 2.01 | 1.49 | 136.3 | 138.88 | 135.46 | 4299237 |
| 1735688400 | 135.18 | 0.13 | 0.10 | 135.58 | 136.59 | 134.29 | 2830877 |
| 1735602000 | 135.05 | -0.45 | -0.33 | 134.1 | 136.44 | 133.84129 | 3894408 |
| 1735342800 | 135.5 | -0.89 | -0.65 | 135.9 | 137.09 | 135.06 | 3023805 |
| 1735256400 | 136.38999 | 3.99 | 3.01 | 132.46 | 136.94 | 132.4 | 5232393 |
| 1735077840 | 132.4 | 0.48 | 0.36 | 131.87 | 132.66999 | 131.18 | 1647681 |
| 1734997200 | 131.91999 | 0.44 | 0.33 | 130.6 | 132.11 | 129.19999 | 4053228 |
| 1734738000 | 131.47999 | 1.05 | 0.81 | 129.905 | 132.31 | 129.35 | 6430010 |
| 1734651600 | 130.43 | -0.27 | -0.21 | 131.04 | 131.9999 | 130.41 | 5188237 |
| 1734565200 | 130.69999 | -0.9 | -0.68 | 131.49 | 136.285 | 130.61 | 6563570 |
| 1734478800 | 131.6 | -0.85 | -0.64 | 131.76 | 132.01 | 129.9 | 5716569 |
| 1734392400 | 132.44999 | -2.07 | -1.54 | 133.6253 | 134.82499 | 131.76 | 5481426 |
| 1734133200 | 134.52 | -0.77 | -0.57 | 135.4 | 136.01 | 133.34 | 4182933 |
| 1734046800 | 135.29 | -0.69 | -0.51 | 136.77 | 137.69999 | 135.22 | 3779603 |
| 1733960400 | 135.97999 | 0.93 | 0.69 | 135.5 | 137.745 | 134.975 | 4758506 |
| 1733874000 | 135.05 | -0.24 | -0.18 | 135.27 | 136.61 | 133.3 | 5564189 |
| 1733787600 | 135.29 | 2.9 | 2.19 | 134.145 | 138.11 | 134.01 | 9433448 |
| 1733528400 | 132.38999 | 3.22 | 2.49 | 130.6896 | 132.78899 | 130.28 | 7169778 |
| 1733442000 | 129.16999 | -0.9 | -0.69 | 130.29 | 130.365 | 128.5 | 6808480 |
| 1733355600 | 130.07 | -1.38 | -1.05 | 130.93 | 130.94999 | 129.04 | 5940509 |
| 1733269200 | 131.44999 | 0.73 | 0.56 | 130.38999 | 131.77 | 128.91999 | 8057148 |
| 1733182800 | 130.72 | -1.59 | -1.20 | 131.435 | 131.99 | 127.87 | 13936429 |
| 1732917840 | 132.31 | 2.22 | 1.71 | 130.75 | 132.85 | 130.49 | 4926471 |
| 1732750800 | 130.09 | 3.54 | 2.80 | 128.25989 | 130.7499 | 127.18 | 6625980 |
| 1732664400 | 126.55 | -3.98 | -3.05 | 129.095 | 129.29 | 126.5 | 9644995 |
| 1732578000 | 130.53 | 5.52 | 4.42 | 127.9 | 131.91 | 127.9 | 14995093 |
| 1732318800 | 125.01 | 3.42 | 2.81 | 122.8104 | 125.75 | 122.5801 | 13189062 |
| 1732232400 | 121.59 | -0.13 | -0.11 | 122.09 | 124.1 | 120.59 | 19235305 |
| 1732146000 | 121.72 | -34.28 | -21.97 | 128.16 | 128.24 | 120.21 | 63419433 |
| 1732059600 | 156 | -0.56 | -0.36 | 156.69999 | 158.41999 | 154.01 | 9017939 |
| 1731973200 | 156.56 | 4.43 | 2.91 | 153.4 | 157.03 | 152.8 | 6410666 |
| 1731714000 | 152.13 | -1.34 | -0.87 | 153.87 | 154.21 | 151.91999 | 3760844 |
| 1731627600 | 153.47 | -1.52 | -0.98 | 154.07 | 155.91999 | 152.85 | 4012952 |
| 1731541200 | 154.99 | -0.66 | -0.42 | 155.05 | 156.967 | 154.75 | 3562398 |
| 1731454800 | 155.65 | 2.37 | 1.55 | 154.8 | 157.06 | 153.72999 | 5019098 |
| 1731368400 | 153.28 | 3.5 | 2.34 | 150.13 | 154.6999 | 150.13 | 3467961 |
| 1731109200 | 149.78 | -1.13 | -0.75 | 151.51 | 151.6001 | 149.63 | 3272577 |
| 1731022800 | 150.91 | 3.62 | 2.46 | 148.21 | 152.25 | 148.065 | 4785808 |
| 1730936400 | 147.29 | -3.7 | -2.45 | 151.06 | 151.245 | 145.08 | 7498350 |
| 1730850000 | 150.99 | 1 | 0.67 | 150.26 | 151.83 | 149.85 | 2653424 |
| 1730763600 | 149.99 | -0.85 | -0.56 | 150.46 | 152.6844 | 149.9 | 3264277 |
| 1730500800 | 150.84 | 0.8 | 0.53 | 150.59 | 151.82 | 150.11 | 2576298 |
| 1730414400 | 150.04 | 1.52 | 1.02 | 149.19999 | 150.72 | 148.09 | 3188928 |
| 1730328000 | 148.52 | 0.59 | 0.40 | 147.94 | 149.79 | 147.69 | 2485758 |
| 1730241600 | 147.93 | -1.37 | -0.92 | 149.04 | 150.22 | 147.72 | 2834315 |
| 1730155200 | 149.3 | -1.86 | -1.23 | 151.6774 | 152.65 | 149.28 | 2406158 |
| 1729896000 | 151.16 | 0.98 | 0.65 | 151.51 | 153.08 | 150.9 | 4080261 |
| 1729809600 | 150.18 | 2.13 | 1.44 | 149.37 | 150.5 | 148.62 | 3000195 |
| 1729723200 | 148.05 | -1.14 | -0.76 | 148.33 | 149.38999 | 147.41 | 3914874 |
| 1729636800 | 149.19 | -1.72 | -1.14 | 150.07 | 150.24 | 148.65 | 2737166 |
| 1729550400 | 150.91 | -5.93 | -3.78 | 155.87 | 156.375 | 150.0567 | 4452379 |
| 1729291200 | 156.84 | 0.95 | 0.61 | 156.4 | 157.07 | 154.7144 | 2994979 |
| 1729204800 | 155.88999 | -2.98 | -1.88 | 158.88 | 158.9727 | 155.51 | 2879606 |
| 1729118400 | 158.87 | -1.82 | -1.13 | 160.46 | 160.785 | 158.4518 | 3124460 |
| 1729032000 | 160.69 | 2.72 | 1.72 | 158.66 | 161.5 | 158.44 | 2987881 |
| 1728945600 | 157.97 | -0.49 | -0.31 | 158.19999 | 159.56 | 156.55 | 2534282 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
