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 | 0.68 | 0.453454254468 | 149.96 | 152.81 | 147.29 | 3030298 | 149.91594093 | CS |
| 4 | 12.28 | 8.87539751373 | 138.36 | 152.81 | 134.3 | 2626002 | 144.94788116 | CS |
| 12 | 16.65 | 12.4263004702 | 133.99 | 152.81 | 123.11 | 2720443 | 133.94074474 | CS |
| 26 | 31.13 | 26.0480294536 | 119.51 | 152.81 | 118.4233 | 2719920 | 131.71725818 | CS |
| 52 | 57.24 | 61.2847965739 | 93.4 | 152.81 | 87.87 | 2715403 | 116.21525747 | CS |
| 156 | 67.97 | 82.2184589331 | 82.67 | 152.81 | 56.5 | 2580542 | 92.33940503 | CS |
| 260 | 63.75 | 73.3686269997 | 86.89 | 152.81 | 24.27 | 2661085 | 80.61575669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 150.63999 | 2.06 | 1.39 | 148.91999 | 151.77 | 148.83 | 2320875 |
| 1740181200 | 148.58 | -1.74 | -1.16 | 150.33 | 151.078 | 147.29 | 3988064 |
| 1740094800 | 150.32 | 0.61 | 0.41 | 149.13 | 151.07 | 148.79 | 3368054 |
| 1740008400 | 149.71 | -1.09 | -0.72 | 150.72 | 150.7808 | 149.28 | 2342480 |
| 1739922000 | 150.8 | 0.83 | 0.55 | 149.96 | 152.81 | 149.9 | 3132016 |
| 1739576400 | 149.97 | -1.47 | -0.97 | 151.59 | 151.785 | 149.06 | 1878569 |
| 1739490000 | 151.44 | 4.94 | 3.37 | 146.85 | 151.96 | 146.6 | 4221920 |
| 1739403600 | 146.5 | 3.1 | 2.16 | 144.55 | 148.5 | 142 | 3815229 |
| 1739317200 | 143.4 | 0.29 | 0.20 | 142.32 | 143.58 | 141.59 | 2555853 |
| 1739230800 | 143.11 | 0.52 | 0.36 | 142.66 | 143.8419 | 140.8023 | 2061728 |
| 1738971600 | 142.59 | 0.2 | 0.14 | 143.49 | 143.49 | 142.31 | 2065344 |
| 1738885200 | 142.38999 | 0.2 | 0.14 | 143.6 | 143.6 | 141.69 | 3072667 |
| 1738798800 | 142.19 | 3.33 | 2.40 | 140.32 | 142.85 | 139.38 | 2057141 |
| 1738712400 | 138.86 | -1.52 | -1.08 | 139.57499 | 140.22 | 137.79 | 2581983 |
| 1738626000 | 140.38 | 3.9 | 2.86 | 136 | 140.59 | 135.75 | 3398216 |
| 1738366800 | 136.47999 | -0.7 | -0.51 | 137.1 | 137.88 | 136.03 | 1574059 |
| 1738280400 | 137.18 | 2.25 | 1.67 | 136.69 | 138.32 | 136.11 | 1905732 |
| 1738194000 | 134.93 | -2.22 | -1.62 | 137.15 | 138.12 | 134.3 | 1780001 |
| 1738107600 | 137.15 | -1.3 | -0.94 | 138.36 | 139.9 | 136.49 | 1985191 |
| 1738021200 | 138.44999 | 1.7 | 1.24 | 136.58 | 139.29 | 136.29499 | 3015072 |
| 1737762000 | 136.75 | 5.6 | 4.27 | 132 | 137.58 | 131.865 | 3480032 |
| 1737675600 | 131.15 | 0 | 0.00 | 131.15 | 131.15 | 131.15 | 0 |
| 1737589200 | 131.15 | -2.52 | -1.89 | 133.59 | 133.59 | 131.08 | 3353784 |
| 1737502800 | 133.66999 | 4.33 | 3.35 | 129.85 | 134.25 | 129.62 | 3554194 |
| 1737157200 | 129.34 | 0.61 | 0.47 | 129.11 | 129.68 | 128.35 | 2720448 |
| 1737070800 | 128.72999 | 2.14 | 1.69 | 126.68 | 128.81 | 126.5 | 1732920 |
| 1736984400 | 126.59 | -0.28 | -0.22 | 128.93 | 129.43 | 125.8118 | 2525329 |
| 1736898000 | 126.87 | 1.15 | 0.91 | 125.74 | 127 | 125.7 | 1844377 |
| 1736811600 | 125.72 | 0.94 | 0.75 | 124.5 | 125.91 | 124.19 | 2389523 |
| 1736552400 | 124.78 | -1.7 | -1.34 | 125.13 | 126.27 | 123.11 | 3116211 |
| 1736379600 | 126.48 | 2.24 | 1.80 | 124.87 | 127.18 | 124.01 | 2349549 |
| 1736293200 | 124.24 | 0.19 | 0.15 | 124.73 | 125.58 | 123.66 | 2606347 |
| 1736206800 | 124.05 | -1.77 | -1.41 | 125.78 | 126.32 | 123.77 | 2135969 |
| 1735947600 | 125.82 | 1.1 | 0.88 | 124.92 | 126.175 | 124.46 | 2433669 |
| 1735861200 | 124.72 | -1.31 | -1.04 | 125.64 | 126.11 | 123.57 | 1715368 |
| 1735688400 | 126.03 | 1.11 | 0.89 | 125.94 | 126.27 | 124.75 | 2645400 |
| 1735602000 | 124.92 | -0.08 | -0.06 | 124.35 | 125.22 | 123.48 | 1255016 |
| 1735342800 | 125 | -1.39 | -1.10 | 125.6 | 126.43 | 124.71 | 2611862 |
| 1735256400 | 126.39 | -0.2 | -0.16 | 125.6 | 126.87 | 125.6 | 1078477 |
| 1735077840 | 126.59 | 0.97 | 0.77 | 125.02 | 126.89 | 125.02 | 1074766 |
| 1734997200 | 125.62 | 0.98 | 0.79 | 124.77 | 126.02 | 124.02 | 1871943 |
| 1734738000 | 124.64 | 0.86 | 0.69 | 124.58 | 126.6 | 123.25 | 11368570 |
| 1734651600 | 123.78 | -1.81 | -1.44 | 125.98 | 128.38 | 123.66 | 4629157 |
| 1734565200 | 125.59 | -3.64 | -2.82 | 128.71 | 129.94 | 125.4 | 4100853 |
| 1734478800 | 129.22999 | 0.53 | 0.41 | 128.13999 | 131.02 | 127.7201 | 3494293 |
| 1734392400 | 128.69999 | -0.42 | -0.33 | 129.5 | 130.49 | 128.66 | 2225149 |
| 1734133200 | 129.12 | 0.68 | 0.53 | 128.44999 | 129.65 | 127.9 | 1955443 |
| 1734046800 | 128.44 | -0.15 | -0.12 | 128.87 | 130.22 | 128.44 | 1810947 |
| 1733960400 | 128.59 | -0.68 | -0.53 | 128.22 | 129.41 | 127.98 | 2252896 |
| 1733874000 | 129.27 | -0.18 | -0.14 | 129.69 | 131.01 | 128.81 | 2581400 |
| 1733787600 | 129.44999 | -1.92 | -1.46 | 131.37 | 131.88999 | 129.03 | 3808163 |
| 1733528400 | 131.37 | -1.24 | -0.94 | 132.11 | 133.13 | 130.38 | 2304744 |
| 1733442000 | 132.61 | -0.98 | -0.73 | 133.08 | 133.85499 | 132.35499 | 2546847 |
| 1733355600 | 133.59 | 0.74 | 0.56 | 132.91 | 134.33 | 132.26 | 3159906 |
| 1733269200 | 132.85 | -1.18 | -0.88 | 134 | 134.38 | 132.65 | 3141991 |
| 1733182800 | 134.03 | -4.15 | -3.00 | 137.38999 | 137.8 | 133.49 | 2416331 |
| 1732917840 | 138.18 | -1.12 | -0.80 | 139.3 | 140.29 | 138.18 | 2149198 |
| 1732750800 | 139.3 | 0.34 | 0.24 | 139.69 | 140.75 | 138.8906 | 3352071 |
| 1732664400 | 138.96 | 3.21 | 2.36 | 136.57 | 139.1 | 136.05 | 2874640 |
| 1732578000 | 135.75 | -2.16 | -1.57 | 138.22999 | 138.495 | 135.685 | 9468832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
