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 | 19.895 | 14.7923714636 | 134.495 | 155.04 | 132.6 | 7051762 | 143.7476755 | CS |
| 4 | 37.09 | 31.6197783461 | 117.3 | 155.04 | 112.23 | 5785045 | 130.49259589 | CS |
| 12 | 44.48 | 40.469475025 | 109.91 | 155.04 | 104.58 | 6344156 | 127.64942658 | CS |
| 26 | 66.08 | 74.8273128751 | 88.31 | 155.04 | 62.4 | 7269856 | 102.78456076 | CS |
| 52 | 100.01 | 183.909525561 | 54.38 | 155.04 | 52.4 | 8049834 | 91.47050714 | CS |
| 156 | 133.37 | 634.49096099 | 21.02 | 155.04 | 7.76 | 5887978 | 53.83535631 | CS |
| 260 | 141.2 | 1070.50796058 | 13.19 | 155.04 | 4.75 | 4715662 | 45.34610015 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675600 | 148.59 | 0 | 0.00 | 148.59 | 148.59 | 148.59 | 0 |
| 1737589200 | 148.59 | 5.46 | 3.81 | 148.69 | 154.79 | 147.6799 | 8917492 |
| 1737502800 | 143.13 | 7.25 | 5.34 | 140.22999 | 143.47999 | 135.55 | 7324360 |
| 1737157200 | 135.88 | 3.29 | 2.48 | 134.495 | 137.3 | 132.6 | 4913435 |
| 1737070800 | 132.59 | 0.59 | 0.45 | 133.86 | 136.22 | 131.61689 | 4426014 |
| 1736984400 | 132 | 3.05 | 2.37 | 132.46 | 133.49 | 128.87 | 4265659 |
| 1736898000 | 128.94999 | 4.94 | 3.98 | 126.13 | 130.88 | 125.71 | 6225968 |
| 1736811600 | 124.01 | -4.92 | -3.82 | 123.88 | 124.69 | 118.7 | 6854969 |
| 1736552400 | 128.93 | -0.34 | -0.26 | 128.08 | 129.22999 | 122.14 | 5204280 |
| 1736379600 | 129.27 | -1.37 | -1.05 | 130.83 | 130.83 | 125.2 | 4114051 |
| 1736293200 | 130.63999 | -3.44 | -2.57 | 134.99 | 135.33 | 126.01 | 7256485 |
| 1736206800 | 134.08 | 8.41 | 6.69 | 131.3 | 135.09 | 131.1 | 9660983 |
| 1735947600 | 125.67 | 7.37 | 6.23 | 119.25 | 126.11 | 119.09 | 7691833 |
| 1735861200 | 118.3 | 4.69 | 4.13 | 115.02 | 120.2072 | 114.88 | 4805163 |
| 1735688400 | 113.61 | -2.55 | -2.20 | 116.39 | 116.5 | 113.39 | 3429278 |
| 1735602000 | 116.16 | 1.05 | 0.91 | 112.33 | 118.2 | 112.23 | 3662073 |
| 1735342800 | 115.11 | -3.77 | -3.17 | 117.3 | 118 | 113.48 | 3808682 |
| 1735256400 | 118.88 | 0.14 | 0.12 | 118.15 | 120.1 | 117.77 | 2189674 |
| 1735077840 | 118.74 | 1 | 0.85 | 118.53 | 119.5651 | 117.96 | 1725805 |
| 1734997200 | 117.74 | -2.3 | -1.92 | 121 | 121 | 115.6 | 4159632 |
| 1734738000 | 120.04 | 4.6 | 3.98 | 114.2 | 121 | 112.58 | 8718267 |
| 1734651600 | 115.44 | 1.32 | 1.16 | 117.3 | 117.69 | 112.9142 | 6612082 |
| 1734565200 | 114.12 | -6.57 | -5.44 | 121.88 | 122.5 | 112.795 | 6533288 |
| 1734478800 | 120.69 | -5.28 | -4.19 | 123.59 | 124.38 | 119.2 | 5865185 |
| 1734392400 | 125.97 | 0.19 | 0.15 | 126.22 | 127.21 | 123.5892 | 5603319 |
| 1734133200 | 125.78 | 0.74 | 0.59 | 128 | 129 | 121.8 | 11620636 |
| 1734046800 | 125.04 | -0.8 | -0.64 | 123.97 | 126.17 | 123.3 | 3260384 |
| 1733960400 | 125.84 | 4.14 | 3.40 | 124.1 | 127 | 122.33 | 4265466 |
| 1733874000 | 121.7 | -4.47 | -3.54 | 126.67 | 127.83 | 120.63 | 6680457 |
| 1733787600 | 126.17 | -7.68 | -5.74 | 133.55 | 133.55 | 121.84 | 8954910 |
| 1733528400 | 133.85 | -0.73 | -0.54 | 135.1 | 135.5216 | 130.69999 | 4549850 |
| 1733442000 | 134.58 | 3.7 | 2.83 | 132.97999 | 137.06 | 130.55 | 12829909 |
| 1733355600 | 130.88 | 2.72 | 2.12 | 130.25 | 132.9 | 129.22 | 5220469 |
| 1733269200 | 128.16 | 1.11 | 0.87 | 127.84 | 131.68 | 126.33 | 7605308 |
| 1733182800 | 127.05 | -0.55 | -0.43 | 129 | 131.99 | 124.05 | 5329780 |
| 1732917840 | 127.6 | 0.66 | 0.52 | 129.94 | 130.97999 | 127.3 | 3018324 |
| 1732750800 | 126.94 | -4.8 | -3.64 | 130.04499 | 130.66999 | 124.52 | 7379732 |
| 1732664400 | 131.74 | -0.29 | -0.22 | 133.56 | 135.46 | 130.24 | 7678182 |
| 1732578000 | 132.03 | -8.12 | -5.79 | 141.6 | 141.69999 | 130.65 | 10538504 |
| 1732318800 | 140.15 | -1.34 | -0.95 | 142.71 | 142.9 | 139.13999 | 4942338 |
| 1732232400 | 141.49 | 3.95 | 2.87 | 138.97999 | 145.66999 | 137.28 | 10132872 |
| 1732146000 | 137.54 | -3.4 | -2.41 | 140.65 | 141.76 | 134.41 | 10592174 |
| 1732059600 | 140.94 | 17.92 | 14.57 | 123.63 | 141.12 | 123.63 | 14837094 |
| 1731973200 | 123.02 | 2.15 | 1.78 | 124.64 | 127.34 | 119.72 | 7584849 |
| 1731714000 | 120.87 | -0.16 | -0.13 | 119.4 | 123.25 | 118.64 | 6144615 |
| 1731627600 | 121.03 | -3.5 | -2.81 | 124.8 | 124.87 | 119.61 | 5017397 |
| 1731541200 | 124.53 | 0.72 | 0.58 | 125.99 | 128.71 | 124.29 | 4588922 |
| 1731454800 | 123.81 | -2.99 | -2.36 | 125.11 | 126.67 | 121.25 | 6107759 |
| 1731368400 | 126.8 | 1.05 | 0.83 | 130.15 | 130.96 | 123.845 | 6549346 |
| 1731109200 | 125.75 | 3.58 | 2.93 | 121.61 | 125.805 | 120.6 | 4617663 |
| 1731022800 | 122.17 | 1.74 | 1.44 | 122.89 | 124.855 | 120.94 | 7683504 |
| 1730936400 | 120.43 | 7.99 | 7.11 | 116 | 120.44 | 115.08 | 7116049 |
| 1730850000 | 112.44 | 6.23 | 5.87 | 107.49 | 112.57 | 107.05 | 4131000 |
| 1730763600 | 106.21 | -0.69 | -0.65 | 106.36 | 107.4077 | 104.58 | 4636597 |
| 1730500800 | 106.9 | -2.39 | -2.19 | 109.91 | 110 | 106.65 | 5002365 |
| 1730414400 | 109.29 | -3.16 | -2.81 | 109.67 | 110.47 | 107.18 | 5763734 |
| 1730328000 | 112.45 | -1.38 | -1.21 | 113.31 | 114.1299 | 110.6109 | 3519122 |
| 1730241600 | 113.83 | 0.22 | 0.19 | 113.65 | 114.15 | 112.4 | 4012415 |
| 1730155200 | 113.61 | 1.44 | 1.28 | 113.56 | 115.19 | 112.67 | 4764427 |
| 1729896000 | 112.17 | 2.14 | 1.94 | 110.56 | 114.87 | 110.56 | 6246620 |
| 1729809600 | 110.03 | 1.67 | 1.54 | 109.51 | 111.94 | 108.09 | 8147910 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
