News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.79 | 2.10106182694 | 132.79 | 136.08 | 129.87 | 865255 | 133.39952067 | CS |
| 4 | 7.79 | 6.09593864935 | 127.79 | 136.08 | 120.53 | 956109 | 128.49603427 | CS |
| 12 | -21 | -13.4116745434 | 156.58 | 171 | 120.53 | 1296270 | 141.13016498 | CS |
| 26 | -11.16 | -7.60528826496 | 146.74 | 171.2 | 120.53 | 1246915 | 148.84629156 | CS |
| 52 | 54.25 | 66.7035534243 | 81.33 | 171.2 | 79 | 1238822 | 130.60428235 | CS |
| 156 | 61.19 | 82.2556795268 | 74.39 | 171.2 | 36.693 | 1413640 | 82.57630445 | CS |
| 260 | 99 | 270.639693822 | 36.58 | 171.2 | 10 | 1401882 | 64.75273164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 135.58 | 1.16 | 0.86 | 137.82 | 138.54499 | 130.87 | 1144509 |
| 1737675600 | 134.41999 | 0 | 0.00 | 134.41999 | 134.41999 | 134.41999 | 0 |
| 1737589200 | 134.41999 | -0.01 | -0.01 | 134.66 | 136.08 | 132.54 | 665704 |
| 1737502800 | 134.43 | 3.57 | 2.73 | 132.475 | 134.91 | 131.16999 | 1182659 |
| 1737157200 | 130.86 | -1.91 | -1.44 | 132.79 | 133.29929 | 129.87 | 747402 |
| 1737070800 | 132.77 | 2.74 | 2.11 | 130.05 | 133.19 | 129.5 | 745983 |
| 1736984400 | 130.03 | 2.4 | 1.88 | 130.82 | 131.18 | 128.845 | 766645 |
| 1736898000 | 127.63 | -1.64 | -1.27 | 128.9 | 129.5 | 125.27 | 681513 |
| 1736811600 | 129.27 | 1.3 | 1.02 | 127.21 | 129.32 | 125.92 | 1137211 |
| 1736552400 | 127.97 | -2.24 | -1.72 | 128.5705 | 131.97 | 126.37 | 1068425 |
| 1736379600 | 130.21 | 1.41 | 1.09 | 128.38 | 130.97 | 127 | 1151890 |
| 1736293200 | 128.8 | 3.19 | 2.54 | 127 | 130.41 | 126.99 | 1151777 |
| 1736206800 | 125.61 | 2.96 | 2.41 | 123.3 | 126.76 | 123.1551 | 1360445 |
| 1735947600 | 122.65 | -2.57 | -2.05 | 124.59 | 124.78 | 120.53 | 1488795 |
| 1735861200 | 125.22 | -1.01 | -0.80 | 127.72 | 127.99 | 125.18 | 653082 |
| 1735688400 | 126.23 | 0.81 | 0.65 | 127.5 | 127.5 | 124.85 | 718618 |
| 1735602000 | 125.42 | -2.55 | -1.99 | 127.145 | 127.145 | 124.76 | 710621 |
| 1735342800 | 127.97 | 0.02 | 0.02 | 127.79 | 128.56 | 126.22 | 1066981 |
| 1735256400 | 127.95 | -1.76 | -1.36 | 129.34 | 129.34 | 127.81 | 535207 |
| 1735077840 | 129.71 | 0.07 | 0.05 | 128.63 | 130.245 | 127.77 | 490549 |
| 1734997200 | 129.63999 | 0.18 | 0.14 | 129.01 | 129.69999 | 126.86 | 1116457 |
| 1734738000 | 129.46 | 3.76 | 2.99 | 126.62 | 130.79499 | 126.52 | 7329145 |
| 1734651600 | 125.7 | -1.76 | -1.38 | 126.7625 | 129.01 | 125.23 | 1471909 |
| 1734565200 | 127.46 | -5.09 | -3.84 | 132.02 | 133.99 | 126.96 | 1294505 |
| 1734478800 | 132.55 | -1.22 | -0.91 | 135.02 | 135.02 | 131.535 | 1304844 |
| 1734392400 | 133.77 | -2.94 | -2.15 | 133.57 | 138.68 | 132.75 | 1908784 |
| 1734133200 | 136.71 | 1.35 | 1.00 | 136.5 | 137.72999 | 135.69 | 993419 |
| 1734046800 | 135.36 | -4.73 | -3.38 | 140.19999 | 141.2149 | 134.75 | 1857657 |
| 1733960400 | 140.09 | 0.99 | 0.71 | 140.725 | 141.47 | 137.6 | 930386 |
| 1733874000 | 139.1 | -1.91 | -1.35 | 139.15 | 142.91999 | 137.51 | 1233059 |
| 1733787600 | 141.01 | 2.07 | 1.49 | 138.715 | 144.94 | 138.06 | 1226576 |
| 1733528400 | 138.94 | 0.04 | 0.03 | 139.945 | 140.22999 | 136.72 | 1100275 |
| 1733442000 | 138.9 | -2.61 | -1.84 | 141.61 | 143.31 | 138.1 | 862140 |
| 1733355600 | 141.51 | 0.24 | 0.17 | 141.65 | 142.19 | 140.12 | 649601 |
| 1733269200 | 141.27 | -0.76 | -0.54 | 143.36 | 143.77 | 141 | 930906 |
| 1733182800 | 142.03 | -0.65 | -0.46 | 142.606 | 143.29 | 141 | 1075733 |
| 1732917840 | 142.68 | 0.7 | 0.49 | 142.61 | 143.59 | 141.5 | 485442 |
| 1732750800 | 141.97999 | -3.66 | -2.51 | 146.865 | 147.44999 | 141.84 | 1260641 |
| 1732664400 | 145.63999 | 2.32 | 1.62 | 143.255 | 145.69999 | 140.12 | 1416518 |
| 1732578000 | 143.32 | -0.31 | -0.22 | 140.15 | 144.41999 | 140.15 | 2242105 |
| 1732318800 | 143.63 | -4.29 | -2.90 | 144.78 | 145.395 | 141.09 | 2514410 |
| 1732232400 | 147.91999 | -3.92 | -2.58 | 147.88 | 149.52 | 142.79 | 2228025 |
| 1732146000 | 151.84 | -1.51 | -0.98 | 152.86 | 152.86 | 149.59 | 974752 |
| 1732059600 | 153.35 | -0.1 | -0.07 | 152.99529 | 154.1593 | 150.3527 | 811341 |
| 1731973200 | 153.44999 | -1.89 | -1.22 | 156.16999 | 156.41999 | 151.86 | 1328929 |
| 1731714000 | 155.34 | -7.31 | -4.49 | 161.56 | 162.22 | 153.02 | 1560491 |
| 1731627600 | 162.65 | -0.28 | -0.17 | 163.79 | 171 | 159.5 | 1869114 |
| 1731541200 | 162.93 | -1.28 | -0.78 | 164.13 | 165.57 | 161.86 | 957691 |
| 1731454800 | 164.21 | -2.64 | -1.58 | 166.975 | 167 | 161.08 | 998921 |
| 1731368400 | 166.85 | 1.64 | 0.99 | 168.01 | 168.09 | 166.11 | 875481 |
| 1731109200 | 165.21 | -3.31 | -1.96 | 169.57 | 169.7669 | 164.44 | 1114509 |
| 1731022800 | 168.52 | 8.15 | 5.08 | 161.41 | 168.6 | 160.2962 | 1143355 |
| 1730936400 | 160.37 | -6.5 | -3.90 | 158.2555 | 162.315 | 153.28 | 2366652 |
| 1730850000 | 166.87 | 4.49 | 2.77 | 162.78 | 167.49 | 162.63 | 1186490 |
| 1730763600 | 162.38 | 6.25 | 4.00 | 156.13999 | 163.49 | 156.13999 | 1840339 |
| 1730500800 | 156.13 | 1.11 | 0.72 | 156.58 | 157.51499 | 154.84 | 1214451 |
| 1730414400 | 155.02 | -3.06 | -1.94 | 157 | 157.79 | 154.4 | 1138769 |
| 1730328000 | 158.08 | -4.68 | -2.88 | 161.94 | 161.94 | 157.28039 | 1384204 |
| 1730241600 | 162.76 | 23.27 | 16.68 | 147.94 | 162.9425 | 147.31 | 3679631 |
| 1730155200 | 139.49 | -0.28 | -0.20 | 141.43 | 141.8 | 139.07 | 1743745 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
