News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.99 | -2.14444524134 | 139.43 | 140.91 | 136.28 | 2984141 | 139.13534086 | CS |
| 4 | -11.87 | -8.00350616951 | 148.31 | 149.78 | 136.28 | 2556498 | 140.97242592 | CS |
| 12 | -3.69 | -2.63326910726 | 140.13 | 151.08 | 135 | 2974501 | 142.72503724 | CS |
| 26 | 14.43 | 11.8268994345 | 122.01 | 151.08 | 121.18 | 3063957 | 136.59354937 | CS |
| 52 | 5.67 | 4.3358568479 | 130.77 | 151.08 | 109.02 | 2926633 | 128.61478487 | CS |
| 156 | -12.87 | -8.6196503918 | 149.31 | 151.08 | 102.67 | 2512597 | 126.02555674 | CS |
| 260 | 69.36 | 103.398926655 | 67.08 | 154.47 | 61.05 | 2562145 | 116.95593666 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743198000 | 136.44 | -2.47 | -1.78 | 138.25 | 138.69999 | 136.28 | 3829261 |
| 1743111600 | 138.91 | -0.44 | -0.32 | 139 | 139.44999 | 138.3 | 2251554 |
| 1743025200 | 139.35 | -0.87 | -0.62 | 140.79 | 140.91 | 138.8 | 1768615 |
| 1742938800 | 140.22 | 0.73 | 0.52 | 140.19999 | 140.88 | 139.85 | 2179123 |
| 1742852400 | 139.49 | 0.81 | 0.58 | 139.82 | 140.47 | 139.29 | 2142380 |
| 1742593200 | 138.68 | -1.42 | -1.01 | 139.43 | 139.74 | 137.86 | 6579033 |
| 1742506800 | 140.1 | -0.43 | -0.31 | 140.02 | 140.87 | 139.66 | 1219868 |
| 1742420400 | 140.53 | 0.94 | 0.67 | 139.97999 | 140.82 | 139.41 | 1513425 |
| 1742334000 | 139.59 | -0.45 | -0.32 | 140.15 | 141.11 | 138.94 | 1576274 |
| 1742247600 | 140.04 | 0.87 | 0.63 | 139.25 | 140.22 | 138.22 | 2427227 |
| 1741988400 | 139.16999 | 2.15 | 1.57 | 137.41 | 139.68 | 137.41 | 1649523 |
| 1741902000 | 137.02 | -2.39 | -1.71 | 138.16 | 139.79 | 136.97999 | 2078148 |
| 1741815600 | 139.41 | 2.1 | 1.53 | 138.07 | 139.55 | 137.31 | 2038748 |
| 1741729200 | 137.31 | -3.73 | -2.64 | 140.08 | 141.41 | 137.24 | 4066056 |
| 1741642800 | 141.04 | -0.57 | -0.40 | 139.78 | 141.63999 | 139.59 | 2212218 |
| 1741387200 | 141.61 | 1.22 | 0.87 | 139.75 | 141.88 | 139.25 | 1536809 |
| 1741300800 | 140.38999 | -2.21 | -1.55 | 141.49 | 141.57 | 139.51 | 2654849 |
| 1741214400 | 142.6 | -1.58 | -1.10 | 143.31 | 144.55 | 141.41 | 3459331 |
| 1741128000 | 144.18 | -3.29 | -2.23 | 145.79 | 145.83 | 142.28 | 3518516 |
| 1741041600 | 147.47 | -1.29 | -0.87 | 149.07 | 149.78 | 146.66 | 1849129 |
| 1740782400 | 148.76 | 0 | 0.00 | 148.31 | 149 | 147.1 | 4409136 |
| 1740696000 | 148.76 | -0.43 | -0.29 | 149.36 | 150.15 | 148.07 | 3666618 |
| 1740609600 | 149.19 | 0.1 | 0.07 | 149.47 | 150.69999 | 147.94999 | 3708293 |
| 1740523200 | 149.09 | 6.74 | 4.73 | 145.5 | 151.08 | 145.5 | 5756183 |
| 1740436800 | 142.35 | -0.61 | -0.43 | 142.75 | 143.07 | 142.12 | 2797250 |
| 1740177600 | 142.96 | -0.03 | -0.02 | 143.63 | 144.72 | 142.71 | 2861922 |
| 1740091200 | 142.99 | -0.72 | -0.50 | 143.24 | 143.91999 | 142.01 | 1889122 |
| 1740004800 | 143.71 | -0.07 | -0.05 | 143.28 | 143.84 | 142.16999 | 2043354 |
| 1739918400 | 143.78 | 0.57 | 0.40 | 143.21 | 144.34 | 142.99 | 3456439 |
| 1739572800 | 143.21 | 0.68 | 0.48 | 142.8 | 143.82 | 142.53 | 2041105 |
| 1739486400 | 142.53 | 1.56 | 1.11 | 141.04 | 142.57 | 140.47 | 2501427 |
| 1739400000 | 140.97 | -1.34 | -0.94 | 142.02 | 142.19 | 140.38999 | 1696760 |
| 1739313600 | 142.31 | 0.14 | 0.10 | 141.68 | 142.88 | 141.57 | 4034882 |
| 1739227200 | 142.16999 | -0.1 | -0.07 | 142.75 | 143 | 141.59 | 3083001 |
| 1738968000 | 142.27 | -0.4 | -0.28 | 142.47999 | 142.47999 | 141.25 | 1667753 |
| 1738881600 | 142.66999 | 1.62 | 1.15 | 142.24 | 142.72 | 141.87 | 2631558 |
| 1738795200 | 141.05 | 1.58 | 1.13 | 139.97 | 141.05 | 139.75 | 2560878 |
| 1738708800 | 139.47 | -2.63 | -1.85 | 142.1 | 142.91 | 139.47 | 3854971 |
| 1738622400 | 142.1 | -1.78 | -1.24 | 135 | 142.54 | 135 | 7732552 |
| 1738363200 | 143.88 | -0.35 | -0.24 | 143.84 | 145.12 | 143.6 | 6739208 |
| 1738276800 | 144.22999 | -1.39 | -0.95 | 144.16999 | 144.79 | 143.75 | 4319453 |
| 1738190400 | 145.62 | 1.02 | 0.71 | 144.18 | 145.65 | 144.18 | 4540041 |
| 1738104000 | 144.6 | -0.3 | -0.21 | 144.9 | 145.04 | 143.52 | 4374423 |
| 1738017600 | 144.9 | 0.04 | 0.03 | 144 | 146.07 | 143.99 | 6116483 |
| 1737758400 | 144.86 | 0.87 | 0.60 | 143.88999 | 145.13999 | 143.8 | 7291646 |
| 1737672000 | 143.99 | -0.04 | -0.03 | 144.03 | 144.25 | 143.43 | 3249152 |
| 1737585600 | 144.03 | 0.24 | 0.17 | 143.9 | 144.26 | 143.31 | 2542158 |
| 1737499200 | 143.79 | -0.04 | -0.03 | 143.86 | 144.25 | 143.4 | 3166340 |
| 1737412800 | 143.83 | 0.51 | 0.36 | 143.47999 | 144.43 | 143.46 | 710497 |
| 1737153600 | 143.32 | 0.48 | 0.34 | 143.28 | 143.78 | 142.62 | 1560077 |
| 1737067200 | 142.84 | 0.74 | 0.52 | 142.11 | 142.97999 | 141.31 | 2518542 |
| 1736980800 | 142.1 | 1.69 | 1.20 | 142 | 143.06 | 141.78 | 2212055 |
| 1736894400 | 140.41 | 0.95 | 0.68 | 139.91 | 140.72 | 139.15 | 1588591 |
| 1736808000 | 139.46 | -1.19 | -0.85 | 139.46 | 140.38999 | 139.15 | 3620986 |
| 1736548800 | 140.65 | -0.98 | -0.69 | 141.19 | 141.37 | 140.31 | 3610032 |
| 1736462400 | 141.63 | 0.08 | 0.06 | 141.43 | 142 | 141.04 | 571037 |
| 1736376000 | 141.55 | 2.43 | 1.75 | 139.6 | 142.47 | 139.55 | 2985854 |
| 1736289600 | 139.12 | 1.17 | 0.85 | 138.44999 | 139.33 | 138.09 | 1758112 |
| 1736203200 | 137.94999 | -0.82 | -0.59 | 139.57 | 139.91 | 137.84 | 1750378 |
| 1735944000 | 138.77 | -1.02 | -0.73 | 140.13 | 140.69999 | 138.54 | 1156462 |
| 1735857600 | 139.79 | 0.24 | 0.17 | 140.5 | 141.12 | 139.57 | 2036073 |
| 1735684800 | 139.55 | 0.43 | 0.31 | 139.41999 | 140.12 | 139.24 | 2436647 |
| 1735598400 | 139.12 | -0.82 | -0.59 | 139 | 139.58 | 138.4 | 1844684 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
