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 | 0.61 | 0.431736145516 | 141.29 | 142.1 | 138.65 | 481113 | 140.13152975 | CS |
| 4 | 1.1 | 0.78125 | 140.8 | 143.95 | 137.1 | 752377 | 140.48710015 | CS |
| 12 | 1.08 | 0.7669365147 | 140.82 | 152.9 | 137.1 | 655305 | 143.57876448 | CS |
| 26 | 15.88 | 12.6011744168 | 126.02 | 152.9 | 125.44 | 620786 | 137.84357046 | CS |
| 52 | 46.89 | 49.3526997158 | 95.01 | 152.9 | 93.72 | 588597 | 125.82336391 | CS |
| 156 | 78.07 | 122.309258969 | 63.83 | 152.9 | 60.34 | 611514 | 94.81492047 | CS |
| 260 | 97.18 | 217.307692308 | 44.72 | 152.9 | 34.7 | 667980 | 74.37259726 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731105600 | 151 | 1.61 | 1.08 | 149.41 | 151.08 | 148.3 | 574676 |
| 1731019200 | 149.38999 | 0.9 | 0.61 | 148.27 | 150.03 | 147.31 | 446983 |
| 1730932800 | 148.49 | -1 | -0.67 | 152.41999 | 152.41999 | 146.66999 | 613956 |
| 1730846400 | 149.49 | -0.51 | -0.34 | 149.24 | 149.56 | 147.69999 | 451940 |
| 1730760000 | 150 | 3.51 | 2.40 | 147.11 | 150.03 | 147 | 685086 |
| 1730497200 | 146.49 | 1.6 | 1.10 | 145 | 149.62 | 144.57 | 509738 |
| 1730410800 | 144.88999 | 0.49 | 0.34 | 144.31 | 145.19 | 143.83 | 606547 |
| 1730324400 | 144.4 | -0.2 | -0.14 | 143.66999 | 145.36 | 142.72 | 388808 |
| 1730238000 | 144.6 | 0.94 | 0.65 | 143.21 | 144.9 | 143 | 481237 |
| 1730151600 | 143.66 | 2 | 1.41 | 141.69 | 143.79 | 141.1 | 708471 |
| 1729892400 | 141.66 | -1.66 | -1.16 | 143.27 | 143.78 | 141.32 | 385053 |
| 1729806000 | 143.32 | 0.11 | 0.08 | 141.44999 | 143.6 | 141.44999 | 354666 |
| 1729719600 | 143.21 | 0.48 | 0.34 | 142.72999 | 143.38 | 142.08 | 246128 |
| 1729633200 | 142.72999 | -0.3 | -0.21 | 143 | 143.25 | 141.16 | 373843 |
| 1729546800 | 143.03 | -1.71 | -1.18 | 144.4 | 145.53 | 142.38999 | 418225 |
| 1729287600 | 144.74 | 0.31 | 0.21 | 144.52 | 145.12 | 144.13 | 267014 |
| 1729201200 | 144.43 | 0.85 | 0.59 | 143.91 | 145.1 | 143.91 | 345366 |
| 1729114800 | 143.58 | -0.67 | -0.46 | 144.1 | 144.34 | 142.62 | 616715 |
| 1729028400 | 144.25 | 0.22 | 0.15 | 143.65 | 145.36 | 143.4 | 828904 |
| 1728682800 | 144.03 | 3.9 | 2.78 | 140.82 | 144.59 | 140.82 | 639812 |
| 1728596400 | 140.13 | 0.29 | 0.21 | 139.71 | 140.85 | 139.46 | 414545 |
| 1728510000 | 139.84 | 1.13 | 0.81 | 138.09 | 139.91 | 138.09 | 435002 |
| 1728423600 | 138.71 | 1.04 | 0.76 | 137.25 | 138.91999 | 137.22 | 451715 |
| 1728337200 | 137.66999 | -0.31 | -0.22 | 137.97999 | 138.97999 | 136.85 | 652633 |
| 1728078000 | 137.97999 | 0.05 | 0.04 | 138.19999 | 139.07 | 137.25 | 453356 |
| 1727991600 | 137.93 | -0.01 | -0.01 | 137.66999 | 138.84 | 136.6 | 452204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
