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 | -16.58 | -11.4022419366 | 145.41 | 146.17 | 124.8 | 10022448 | 129.72852209 | CS |
| 4 | -7.65 | -5.60521688159 | 136.48 | 148.15 | 124.8 | 5186421 | 134.55063215 | CS |
| 12 | -19.13 | -12.929170046 | 147.96 | 153.4203 | 124.8 | 4128811 | 137.60658059 | CS |
| 26 | -31.17 | -19.48125 | 160 | 161.35 | 124.8 | 4302590 | 143.53117675 | CS |
| 52 | -54.42 | -29.6971350614 | 183.25 | 189.65 | 124.8 | 3899186 | 149.9791711 | CS |
| 156 | -82.33 | -38.9893919303 | 211.16 | 233.72 | 124.8 | 3384427 | 173.53239376 | CS |
| 260 | 11.3499 | 9.66112558638 | 117.4801 | 233.72 | 81.01 | 3579065 | 158.40253779 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 128.83 | 1.75 | 1.38 | 128.93 | 129.86 | 128.46 | 7265492 |
| 1721947200 | 127.08 | -1.45 | -1.13 | 129.27 | 129.55 | 126.535 | 7761710 |
| 1721860800 | 128.53 | 0.85 | 0.67 | 126.51 | 129.245 | 124.8 | 11820148 |
| 1721774400 | 127.68 | -17.5 | -12.05 | 130.15 | 132.26 | 124.975 | 25336479 |
| 1721688000 | 145.18 | 0 | 0.00 | 145.78 | 146.16999 | 143.69 | 3622795 |
| 1721428800 | 145.18 | 0.42 | 0.29 | 145.87 | 145.88 | 143.2395 | 3072030 |
| 1721342400 | 144.76 | -2.62 | -1.78 | 146.51 | 148.15 | 144.44999 | 3412746 |
| 1721256000 | 147.38 | 0.05 | 0.03 | 146.65 | 147.792 | 146.4 | 2863013 |
| 1721169600 | 147.33 | 3.18 | 2.21 | 144 | 147.57 | 144 | 3796950 |
| 1721083200 | 144.15 | 1.8 | 1.26 | 143.13 | 145.25 | 142.75 | 4162116 |
| 1720824000 | 142.35 | 4.11 | 2.97 | 139 | 143.38 | 138.69 | 4799705 |
| 1720737600 | 138.24 | 2.59 | 1.91 | 135.88999 | 139.05 | 135.77 | 3449658 |
| 1720651200 | 135.65 | 1.37 | 1.02 | 134.34 | 135.76 | 133.81 | 2834562 |
| 1720564800 | 134.28 | -1.25 | -0.92 | 135.26 | 135.87 | 133.93 | 3116965 |
| 1720478400 | 135.53 | -0.82 | -0.60 | 136.36 | 137.315 | 135.41 | 2771780 |
| 1720219200 | 136.35 | 0.8 | 0.59 | 135 | 136.46 | 134.44 | 3235247 |
| 1720040640 | 135.55 | 0.64 | 0.47 | 135.88 | 136.49 | 135.19 | 1539868 |
| 1719960000 | 134.91 | -1.04 | -0.76 | 135.61 | 135.96 | 134.06 | 3281349 |
| 1719873600 | 135.94999 | 0.12 | 0.09 | 136.79 | 138.1 | 135.56469 | 2666230 |
| 1719614400 | 135.83 | 0 | 0.00 | 135.83 | 135.83 | 135.83 | 0 |
| 1719528000 | 135.83 | -2.32 | -1.68 | 137.99 | 137.99 | 135.19 | 3727843 |
| 1719441600 | 138.15 | 3.79 | 2.82 | 136.41999 | 138.94999 | 135.1 | 6103126 |
| 1719355200 | 134.36 | -4.24 | -3.06 | 138.25 | 138.25 | 134.05 | 4885110 |
| 1719268800 | 138.6 | 2 | 1.46 | 137.32 | 139.63999 | 137.13999 | 3694793 |
| 1719009600 | 136.6 | -0.27 | -0.20 | 136.99 | 138.59 | 136.29 | 9247610 |
| 1718923200 | 136.87 | 2.67 | 1.99 | 134.13 | 137.49 | 133.625 | 4165213 |
| 1718750400 | 134.19999 | -1.65 | -1.21 | 136.26 | 137.24 | 133.91999 | 4110178 |
| 1718664000 | 135.85 | 0.2 | 0.15 | 135.28 | 136.29 | 134.68 | 4117626 |
| 1718404800 | 135.65 | 0.76 | 0.56 | 134.27 | 135.695 | 132.9 | 3784016 |
| 1718318400 | 134.88999 | -1.54 | -1.13 | 136.34 | 136.34 | 133.81 | 4943858 |
| 1718232000 | 136.43 | -0.92 | -0.67 | 138.68 | 138.68 | 136.21 | 3484415 |
| 1718145600 | 137.35 | -0.33 | -0.24 | 137 | 137.9832 | 136.445 | 2659731 |
| 1718059200 | 137.68 | 0.04 | 0.03 | 137.27 | 138.06 | 136.41 | 3632998 |
| 1717800000 | 137.63999 | 0.08 | 0.06 | 137 | 139.59 | 136.38 | 3209390 |
| 1717713600 | 137.56 | -0.01 | -0.01 | 137.01 | 137.72 | 135.85499 | 2852018 |
| 1717627200 | 137.57 | 1.94 | 1.43 | 136.15 | 137.69 | 135.19999 | 3113679 |
| 1717540800 | 135.63 | -2.79 | -2.02 | 138 | 138.31 | 135.5 | 3874225 |
| 1717454400 | 138.41999 | -0.51 | -0.37 | 138.94 | 139.79 | 137.35 | 2725213 |
| 1717195200 | 138.93 | 2.07 | 1.51 | 137.55 | 139.07 | 136.12 | 5890409 |
| 1717108800 | 136.86 | 2.45 | 1.82 | 134.66999 | 136.99 | 133.58 | 4077153 |
| 1717022400 | 134.41 | -3.17 | -2.30 | 136.93 | 136.93 | 134.3 | 3993507 |
| 1716936000 | 137.58 | -1.08 | -0.78 | 138 | 139.2155 | 136.2439 | 3241180 |
| 1716590400 | 138.66 | -0.44 | -0.32 | 140.37 | 140.49 | 137.93 | 2994095 |
| 1716504000 | 139.1 | -4.67 | -3.25 | 143.01 | 143.175 | 139.03 | 4434685 |
| 1716417600 | 143.77 | -1.65 | -1.13 | 144.49 | 145 | 142.78 | 3590040 |
| 1716331200 | 145.41999 | -2.17 | -1.47 | 147.84 | 147.84 | 145.12 | 2750365 |
| 1716244800 | 147.59 | -1.65 | -1.11 | 148.32 | 149.56989 | 147.29 | 1819061 |
| 1715985600 | 149.24 | -0.42 | -0.28 | 149.57 | 149.71 | 148.175 | 1956390 |
| 1715899200 | 149.66 | 1.72 | 1.16 | 148.1 | 150.03 | 147.38 | 2298446 |
| 1715812800 | 147.94 | 0 | 0.00 | 148.46 | 149 | 147.79 | 2693237 |
| 1715726400 | 147.94 | -2.66 | -1.77 | 151.33 | 153.4203 | 147.88 | 3595612 |
| 1715640000 | 150.6 | 3.23 | 2.19 | 147.62 | 150.78 | 147.62 | 4185327 |
| 1715380800 | 147.37 | -0.69 | -0.47 | 146.94 | 147.99 | 146.51 | 2504435 |
| 1715294400 | 148.06 | 0.29 | 0.20 | 148 | 148.38999 | 147.215 | 2504548 |
| 1715208000 | 147.77 | 0.68 | 0.46 | 146.32 | 147.93 | 145.91999 | 2799605 |
| 1715121600 | 147.09 | 0.42 | 0.29 | 147.37 | 147.75 | 146.365 | 3403507 |
| 1715035200 | 146.66999 | 0.24 | 0.16 | 147.79 | 147.81 | 146.165 | 2073255 |
| 1714776000 | 146.43 | -0.79 | -0.54 | 147.96 | 148.19999 | 146.41999 | 2038985 |
| 1714689600 | 147.22 | 1.3 | 0.89 | 147.69 | 147.81 | 146.58 | 2038794 |
| 1714603200 | 145.91999 | -1.56 | -1.06 | 147.28 | 148.13999 | 145.37 | 2851408 |
| 1714516800 | 147.47999 | -1.07 | -0.72 | 147.62 | 148.215 | 146.655 | 2402393 |
| 1714430400 | 148.55 | 0.96 | 0.65 | 147.82 | 150.88 | 147.82 | 2654148 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
