News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.0430138361173 | 139.49 | 141.05 | 132.41 | 780217 | 138.19183049 | CS |
| 4 | 0.93 | 0.670898860193 | 138.62 | 142.32 | 132.41 | 714827 | 137.60446313 | CS |
| 12 | -6.7 | -4.5811965812 | 146.25 | 149.91 | 132.41 | 722286 | 140.5300576 | CS |
| 26 | 11.7 | 9.15134923739 | 127.85 | 152.9 | 124.99 | 652220 | 139.0650883 | CS |
| 52 | 40.06 | 40.2653533018 | 99.49 | 152.9 | 98.15 | 619728 | 129.04733829 | CS |
| 156 | 72.66 | 108.626102556 | 66.89 | 152.9 | 62.82 | 616538 | 97.32436287 | CS |
| 260 | 94.96 | 212.962547656 | 44.59 | 152.9 | 34.7 | 670777 | 76.18616982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 139.55 | -0.58 | -0.41 | 140.09 | 140.63999 | 139.13999 | 309564 |
| 1738881600 | 140.13 | 0.74 | 0.53 | 139.02 | 140.5 | 137.91999 | 511931 |
| 1738795200 | 139.38999 | 1.47 | 1.07 | 138.51 | 139.75 | 138.07 | 429695 |
| 1738708800 | 137.91999 | 0.25 | 0.18 | 138.22999 | 141.05 | 137.91999 | 678877 |
| 1738622400 | 137.66999 | 0.14 | 0.10 | 132.74 | 138.25 | 132.41 | 1334588 |
| 1738363200 | 137.53 | -1.98 | -1.42 | 139.49 | 140.68 | 136.63999 | 945995 |
| 1738276800 | 139.51 | -1 | -0.71 | 140.21 | 140.51 | 138.81 | 994526 |
| 1738190400 | 140.51 | -0.59 | -0.42 | 140.94 | 141.68 | 139.96 | 411513 |
| 1738104000 | 141.1 | -0.05 | -0.04 | 140.94 | 141.58 | 139.65 | 568520 |
| 1738017600 | 141.15 | -0.4 | -0.28 | 140.55 | 142.32 | 140.5 | 469461 |
| 1737758400 | 141.55 | 0.72 | 0.51 | 140.69999 | 141.91999 | 140.33 | 598945 |
| 1737672000 | 140.83 | 2.33 | 1.68 | 138.02 | 141.11 | 138.02 | 684942 |
| 1737585600 | 138.5 | 0.54 | 0.39 | 137.99 | 140.35 | 137.8 | 670037 |
| 1737499200 | 137.96 | 3.7 | 2.76 | 134.68 | 138.09 | 133.56 | 957703 |
| 1737412800 | 134.26 | 0.92 | 0.69 | 133.5 | 134.56 | 133.4 | 184109 |
| 1737153600 | 133.34 | 0.45 | 0.34 | 133.32 | 133.94 | 133.08 | 719353 |
| 1737067200 | 132.88999 | -1.41 | -1.05 | 134.33 | 135 | 132.71 | 1107310 |
| 1736980800 | 134.3 | -1.8 | -1.32 | 137 | 137 | 133.97999 | 768015 |
| 1736894400 | 136.1 | 0.3 | 0.22 | 135.4 | 137.09 | 135.4 | 686333 |
| 1736808000 | 135.8 | -1.3 | -0.95 | 137 | 137.1 | 134.11 | 983341 |
| 1736548800 | 137.1 | -2.26 | -1.62 | 138.62 | 139.3 | 136.91999 | 591339 |
| 1736462400 | 139.36 | 0.14 | 0.10 | 138.9 | 140.19999 | 138.9 | 252180 |
| 1736376000 | 139.22 | -0.04 | -0.03 | 139 | 139.58 | 138.33 | 679321 |
| 1736289600 | 139.26 | 0.24 | 0.17 | 139 | 140.3 | 138.65 | 755891 |
| 1736203200 | 139.02 | -2.88 | -2.03 | 142.41999 | 142.41999 | 138.76 | 484659 |
| 1735944000 | 141.9 | 1.7 | 1.21 | 140.3 | 141.91 | 140.3 | 251212 |
| 1735857600 | 140.19999 | -0.08 | -0.06 | 140.81 | 140.97 | 139.55 | 745672 |
| 1735684800 | 140.28 | 0.46 | 0.33 | 140.15 | 140.68 | 139.38 | 319696 |
| 1735598400 | 139.82 | -0.39 | -0.28 | 139.37 | 140.31 | 138.65 | 425472 |
| 1735339200 | 140.21 | -1.46 | -1.03 | 141.29 | 142.1 | 140.09 | 433610 |
| 1735069200 | 141.66999 | 1.55 | 1.11 | 140.05 | 141.66999 | 139.99 | 188652 |
| 1734993600 | 140.12 | 1.61 | 1.16 | 138.53 | 140.43 | 138.53 | 465632 |
| 1734734400 | 138.51 | -0.18 | -0.13 | 138.62 | 139.65 | 138.13 | 1791572 |
| 1734648000 | 138.69 | 0.32 | 0.23 | 138.31 | 139.8 | 137.1 | 857641 |
| 1734561600 | 138.37 | -3.28 | -2.32 | 141.24 | 141.83 | 138.33 | 974641 |
| 1734475200 | 141.65 | -0.5 | -0.35 | 141.96 | 143.29 | 140.77 | 968808 |
| 1734388800 | 142.15 | 0.31 | 0.22 | 141.13 | 142.57 | 140.77 | 686397 |
| 1734129600 | 141.84 | 0.29 | 0.20 | 141.55 | 143.07 | 141.44 | 719282 |
| 1734043200 | 141.55 | -0.98 | -0.69 | 142.29 | 142.29 | 140.32 | 1011273 |
| 1733956800 | 142.53 | 0.3 | 0.21 | 141.74 | 142.9 | 140.94999 | 702138 |
| 1733870400 | 142.22999 | 2.1 | 1.50 | 140 | 142.57 | 139.97999 | 664734 |
| 1733784000 | 140.13 | -1.91 | -1.34 | 141.81 | 142.62 | 140.03 | 1036649 |
| 1733524800 | 142.04 | 1.82 | 1.30 | 140.8 | 143.94999 | 140.5 | 798533 |
| 1733438400 | 140.22 | -0.34 | -0.24 | 138.5 | 141.47 | 138.1 | 902999 |
| 1733352000 | 140.56 | -7.61 | -5.14 | 144.82 | 146.21 | 137.82 | 1769491 |
| 1733265600 | 148.16999 | 0.98 | 0.67 | 148.11 | 149.91 | 147.57 | 707270 |
| 1733179200 | 147.19 | 1.35 | 0.93 | 146.94999 | 148.09 | 146.5 | 690289 |
| 1732920000 | 145.84 | 1.06 | 0.73 | 144.06 | 146.41 | 144.06 | 553659 |
| 1732833600 | 144.78 | 0.99 | 0.69 | 144.47999 | 145.55 | 144.31 | 152542 |
| 1732747200 | 143.79 | -0.01 | -0.01 | 144 | 145.57 | 143.38999 | 506075 |
| 1732660800 | 143.8 | 0.85 | 0.59 | 143.6 | 144.35 | 141.75 | 655237 |
| 1732574400 | 142.94999 | -2.56 | -1.76 | 145.11 | 146.41 | 142.71 | 1958093 |
| 1732315200 | 145.51 | -1.33 | -0.91 | 146.78 | 147.84 | 144.78 | 610924 |
| 1732228800 | 146.84 | 2.93 | 2.04 | 143.88999 | 147.33 | 143.27 | 884900 |
| 1732142400 | 143.91 | -4.84 | -3.25 | 148.61 | 148.66 | 143.59 | 781220 |
| 1732056000 | 148.75 | 0 | 0.00 | 147.62 | 149.33 | 147.5 | 407734 |
| 1731969600 | 148.75 | 0.68 | 0.46 | 147.61 | 149.69999 | 147.61 | 377317 |
| 1731710400 | 148.07 | 1.07 | 0.73 | 146.25 | 148.22 | 145.8 | 702347 |
| 1731624000 | 147 | -0.56 | -0.38 | 147.16999 | 148.94999 | 146.13 | 664222 |
| 1731537600 | 147.56 | -0.98 | -0.66 | 148.46 | 148.46 | 146.76 | 540555 |
| 1731451200 | 148.54 | -0.49 | -0.33 | 149.62 | 149.62 | 147.57 | 627078 |
| 1731364800 | 149.03 | -1.97 | -1.30 | 151.11 | 152.9 | 148.32 | 471562 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
