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 | 1.53 | 1.06065857886 | 144.25 | 148.15 | 139.4 | 1856871 | 143.32973192 | CS |
| 4 | -3.14 | -2.10851463873 | 148.92 | 149.85 | 139.4 | 1360835 | 144.76809745 | CS |
| 12 | -3.18 | -2.13480128894 | 148.96 | 154.56 | 139.4 | 1150396 | 146.38775924 | CS |
| 26 | -11.89 | -7.54106678506 | 157.67 | 164.53 | 139.4 | 1199913 | 151.66028777 | CS |
| 52 | -29.94 | -17.0384702936 | 175.72 | 181.33 | 139.4 | 1188612 | 159.2497822 | CS |
| 156 | -15.57 | -9.64982956306 | 161.35 | 181.33 | 137.26 | 1196093 | 157.59773238 | CS |
| 260 | 33.42 | 29.7436810253 | 112.36 | 181.33 | 92.01 | 1268011 | 148.31520268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741300800 | 145.78 | 2.23 | 1.55 | 142.72 | 146.34 | 141.71 | 1689289 |
| 1741214400 | 143.55 | 2.43 | 1.72 | 141.75 | 144.47999 | 141.53 | 1805287 |
| 1741128000 | 141.12 | -1.46 | -1.02 | 140.91999 | 142.8 | 139.4 | 2367574 |
| 1741041600 | 142.58 | -4.1 | -2.80 | 146.26 | 148.15 | 142.51 | 2580448 |
| 1740782400 | 146.68 | 2.57 | 1.78 | 144.43 | 146.74 | 143.99 | 1865295 |
| 1740696000 | 144.11 | -0.08 | -0.06 | 144.25 | 145.38 | 143.91999 | 665749 |
| 1740609600 | 144.19 | 0.28 | 0.19 | 144.76 | 144.82 | 143.4 | 675866 |
| 1740523200 | 143.91 | -0.27 | -0.19 | 144.44999 | 145.88 | 143.58 | 1608503 |
| 1740436800 | 144.18 | -3.76 | -2.54 | 147.5 | 148.62 | 143.97999 | 1469050 |
| 1740177600 | 147.94 | 0.72 | 0.49 | 146.96 | 148.38999 | 146.26 | 852722 |
| 1740091200 | 147.22 | 1.49 | 1.02 | 145 | 147.22999 | 144.93 | 1111026 |
| 1740004800 | 145.72999 | -0.03 | -0.02 | 145.07 | 146.21 | 144 | 1153193 |
| 1739918400 | 145.76 | 1.72 | 1.19 | 143.96 | 146.33 | 143.54 | 1417787 |
| 1739572800 | 144.04 | -1.5 | -1.03 | 146.1 | 146.6 | 143.84 | 2044473 |
| 1739486400 | 145.54 | -1.06 | -0.72 | 146.72999 | 147.88 | 145.5 | 1333037 |
| 1739400000 | 146.6 | -0.43 | -0.29 | 146 | 147.07 | 144.94999 | 914698 |
| 1739313600 | 147.03 | 0.4 | 0.27 | 145.77 | 147.78 | 145.5 | 759642 |
| 1739227200 | 146.63 | 1.61 | 1.11 | 145.72 | 146.66999 | 144.94999 | 1396389 |
| 1738968000 | 145.02 | -2.8 | -1.89 | 147.87 | 147.87 | 144.94999 | 1103601 |
| 1738881600 | 147.82 | -0.93 | -0.63 | 148.91999 | 149.85 | 147.06 | 731527 |
| 1738795200 | 148.75 | 3.09 | 2.12 | 145.6 | 148.83 | 145.5 | 947977 |
| 1738708800 | 145.66 | 1.82 | 1.27 | 145 | 147.72999 | 144.5 | 1490783 |
| 1738622400 | 143.84 | -7.98 | -5.26 | 146.26 | 147.91 | 143.78 | 2212045 |
| 1738363200 | 151.82 | -0.44 | -0.29 | 151.49 | 154.13 | 150.15 | 1816071 |
| 1738276800 | 152.26 | 0.03 | 0.02 | 152.5 | 153.51 | 151.38 | 859324 |
| 1738190400 | 152.22999 | 0.84 | 0.55 | 151.55 | 153.11 | 151.22999 | 593834 |
| 1738104000 | 151.38999 | -1.99 | -1.30 | 152.8 | 153.74 | 151.13999 | 868179 |
| 1738017600 | 153.38 | 1.98 | 1.31 | 150.69 | 153.41999 | 150.65 | 538428 |
| 1737758400 | 151.4 | -1.31 | -0.86 | 152.1 | 152.44999 | 151.25 | 846035 |
| 1737672000 | 152.71 | 2.53 | 1.68 | 150.77 | 154.56 | 150.77 | 1155010 |
| 1737585600 | 150.18 | 1.53 | 1.03 | 148.54 | 150.97999 | 147.9 | 722684 |
| 1737499200 | 148.65 | 0.4 | 0.27 | 148.41999 | 149.16 | 147.74 | 1257281 |
| 1737412800 | 148.25 | 1.32 | 0.90 | 147.43 | 149.13 | 147.26 | 309403 |
| 1737153600 | 146.93 | 0.13 | 0.09 | 147.3 | 147.96 | 146.85 | 796526 |
| 1737067200 | 146.8 | 2.48 | 1.72 | 145.24 | 146.93 | 143.83 | 907853 |
| 1736980800 | 144.32 | 0.41 | 0.28 | 145 | 145.63 | 144.15 | 818075 |
| 1736894400 | 143.91 | -0.41 | -0.28 | 144.18 | 145.37 | 143.46 | 1042403 |
| 1736808000 | 144.32 | 0.17 | 0.12 | 143.54 | 144.72999 | 143.18 | 910190 |
| 1736548800 | 144.15 | -2.25 | -1.54 | 147.62 | 147.62 | 143.93 | 1377904 |
| 1736462400 | 146.4 | -0.84 | -0.57 | 147.19 | 147.6 | 146.24 | 364258 |
| 1736376000 | 147.24 | -2.62 | -1.75 | 148.8 | 149.71 | 147.08 | 1056536 |
| 1736289600 | 149.86 | 1.33 | 0.90 | 150.5 | 150.78 | 149.54 | 1079863 |
| 1736203200 | 148.53 | 0.35 | 0.24 | 149.41 | 150.21 | 148.13999 | 1077908 |
| 1735944000 | 148.18 | 1.4 | 0.95 | 147 | 148.49 | 147 | 1429891 |
| 1735857600 | 146.78 | 0.81 | 0.55 | 146.56 | 148.19999 | 146.44 | 1004645 |
| 1735684800 | 145.97 | 1.21 | 0.84 | 145 | 146.21 | 144.97999 | 419584 |
| 1735598400 | 144.76 | -2.26 | -1.54 | 145.8 | 145.8 | 144.56 | 866016 |
| 1735339200 | 147.02 | -1.05 | -0.71 | 147.74 | 148.66 | 146.72999 | 508594 |
| 1735069200 | 148.07 | 0.83 | 0.56 | 146.96 | 148.07 | 146.18 | 188248 |
| 1734993600 | 147.24 | 1.9 | 1.31 | 145.04 | 147.31 | 144.91 | 1054775 |
| 1734734400 | 145.34 | 0.47 | 0.32 | 144.5 | 146.77 | 143.72 | 3242450 |
| 1734648000 | 144.87 | -1.53 | -1.05 | 146.72999 | 146.9 | 144.19 | 1099519 |
| 1734561600 | 146.4 | -1 | -0.68 | 147 | 148.29 | 146.38999 | 1439290 |
| 1734475200 | 147.4 | 0.9 | 0.61 | 146.29 | 148.09 | 146.25 | 831774 |
| 1734388800 | 146.5 | -1.39 | -0.94 | 147.47 | 148.15 | 146.22999 | 1193434 |
| 1734129600 | 147.88999 | -0.99 | -0.66 | 148.85 | 149.36 | 147.8 | 788813 |
| 1734043200 | 148.88 | -0.17 | -0.11 | 148.96 | 149.31 | 147.75 | 1450731 |
| 1733956800 | 149.05 | -1.67 | -1.11 | 151.07 | 151.19999 | 148.69999 | 2022800 |
| 1733870400 | 150.72 | -0.14 | -0.09 | 150.8 | 151.61 | 150.15 | 2348086 |
| 1733784000 | 150.86 | -0.51 | -0.34 | 150.63999 | 152.6 | 150.6 | 2352196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
