News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.0904977375566 | 132.6 | 133.17 | 129.68 | 1924685 | 131.28386576 | CS |
| 4 | -2.4 | -1.7793594306 | 134.88 | 135.53 | 129.68 | 1973259 | 132.60311788 | CS |
| 12 | 3.58 | 2.77734678045 | 128.9 | 141.15 | 128.67 | 1645036 | 133.79201668 | CS |
| 26 | 22.94 | 20.9421215994 | 109.54 | 141.15 | 109.26 | 1678891 | 126.75678025 | CS |
| 52 | 32.48 | 32.48 | 100 | 141.15 | 98.04 | 1767090 | 117.8278884 | CS |
| 156 | 35.63 | 36.7888487352 | 96.85 | 141.15 | 82.16 | 1655507 | 102.93101868 | CS |
| 260 | 61.08 | 85.5462184874 | 71.4 | 141.15 | 38.67 | 1633897 | 92.38733519 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735857600 | 130.47999 | -0.56 | -0.43 | 131.25 | 131.54 | 129.68 | 1703727 |
| 1735684800 | 131.04 | 0.15 | 0.11 | 130.94999 | 131.21 | 130.43 | 1328671 |
| 1735598400 | 130.88999 | -1.33 | -1.01 | 130.66 | 131.28 | 130.38 | 2011080 |
| 1735339200 | 132.22 | -0.48 | -0.36 | 132.6 | 132.85 | 131.66 | 2655261 |
| 1735069200 | 132.69999 | 0.01 | 0.01 | 132.56 | 133.15 | 132.41999 | 501424 |
| 1734993600 | 132.69 | 0.78 | 0.59 | 131.36 | 132.97 | 130.88 | 5579054 |
| 1734734400 | 131.91 | 0.62 | 0.47 | 131 | 132.78 | 130.11 | 4502128 |
| 1734648000 | 131.29 | -1.45 | -1.09 | 132.8 | 133.09 | 131.29 | 1047233 |
| 1734561600 | 132.74 | 0.16 | 0.12 | 132.19 | 133.68 | 132.12 | 1654389 |
| 1734475200 | 132.58 | -0.79 | -0.59 | 132.71 | 133.27 | 132.25 | 807392 |
| 1734388800 | 133.37 | -0.54 | -0.40 | 133.53 | 134.27 | 133.08 | 876684 |
| 1734129600 | 133.91 | -0.55 | -0.41 | 134.8 | 134.94999 | 133.43 | 1044986 |
| 1734043200 | 134.46 | 0.5 | 0.37 | 133.88999 | 134.55 | 133.22 | 1468255 |
| 1733956800 | 133.96 | 0.09 | 0.07 | 134.3 | 134.47999 | 133.69999 | 809673 |
| 1733870400 | 133.87 | -1.45 | -1.07 | 135 | 135.53 | 133.63 | 2666882 |
| 1733784000 | 135.32 | 2.57 | 1.94 | 132.38 | 135.33 | 132.3 | 1537538 |
| 1733524800 | 132.75 | -2.43 | -1.80 | 134.88 | 134.88 | 131.19999 | 3351019 |
| 1733438400 | 135.18 | -0.21 | -0.16 | 135.47999 | 136.63999 | 134.77 | 1860855 |
| 1733352000 | 135.38999 | -5.37 | -3.82 | 137.85 | 137.96 | 135.09 | 3326696 |
| 1733265600 | 140.76 | 0.79 | 0.56 | 139.94999 | 141.15 | 139.93 | 2485568 |
| 1733179200 | 139.97 | 1.26 | 0.91 | 138.99 | 140.09 | 138 | 3547816 |
| 1732920000 | 138.71 | 0.79 | 0.57 | 138.02 | 139.19999 | 137.84 | 1167822 |
| 1732833600 | 137.91999 | -0.51 | -0.37 | 138.63 | 139.18 | 137.8 | 574033 |
| 1732747200 | 138.43 | 1 | 0.73 | 137.29 | 138.57 | 137.29 | 1126095 |
| 1732660800 | 137.43 | 0.04 | 0.03 | 137 | 137.75 | 136.68 | 2824207 |
| 1732574400 | 137.38999 | -0.42 | -0.30 | 138.32 | 138.79 | 136.96 | 3181396 |
| 1732315200 | 137.81 | 0.41 | 0.30 | 137.18 | 138.1 | 137.15 | 876104 |
| 1732228800 | 137.4 | 0.31 | 0.23 | 136 | 137.54 | 135.84 | 1439019 |
| 1732142400 | 137.09 | 1.59 | 1.17 | 136.75 | 137.22 | 135.91 | 994814 |
| 1732056000 | 135.5 | 0.3 | 0.22 | 134.28 | 135.53 | 133.86 | 650549 |
| 1731969600 | 135.19999 | 1.53 | 1.14 | 133.52 | 135.25 | 133.02 | 1188912 |
| 1731710400 | 133.66999 | 0.46 | 0.35 | 133.41999 | 133.69 | 132.88999 | 1052464 |
| 1731624000 | 133.21 | 0.7 | 0.53 | 132.77 | 133.32 | 132.21 | 897726 |
| 1731537600 | 132.51 | -0.26 | -0.20 | 132.75 | 132.97999 | 131.88 | 492868 |
| 1731451200 | 132.77 | -0.15 | -0.11 | 133.37 | 133.37 | 132.36 | 896426 |
| 1731364800 | 132.91999 | -0.99 | -0.74 | 134.01 | 134.46 | 132.87 | 889782 |
| 1731105600 | 133.91 | 0.8 | 0.60 | 132.82 | 133.91 | 132.6 | 636299 |
| 1731019200 | 133.11 | -0.27 | -0.20 | 133 | 133.43 | 132.6 | 779765 |
| 1730932800 | 133.38 | 0.58 | 0.44 | 135 | 135 | 132.16 | 1114324 |
| 1730846400 | 132.8 | 0.4 | 0.30 | 132.47 | 133.03 | 132.19 | 1231616 |
| 1730760000 | 132.4 | 0.26 | 0.20 | 132.12 | 132.51 | 131.62 | 1185478 |
| 1730497200 | 132.13999 | -0.66 | -0.50 | 133.03 | 133.26 | 131.81 | 1481695 |
| 1730410800 | 132.8 | -1.43 | -1.07 | 134.16 | 134.19 | 132.63999 | 1932565 |
| 1730324400 | 134.22999 | 0.86 | 0.64 | 132.8 | 134.22999 | 132.4 | 1117218 |
| 1730238000 | 133.37 | 0.4 | 0.30 | 132.97 | 133.58 | 132.32 | 853975 |
| 1730151600 | 132.97 | 1.3 | 0.99 | 131.66999 | 133.3 | 131.66999 | 1419589 |
| 1729892400 | 131.66999 | -0.09 | -0.07 | 131.69999 | 132.41 | 131.26 | 1064771 |
| 1729806000 | 131.76 | 0.61 | 0.47 | 130.82 | 131.88 | 130.46 | 1142744 |
| 1729719600 | 131.15 | 0.04 | 0.03 | 130.75 | 131.41 | 130.34 | 1353994 |
| 1729633200 | 131.11 | 0.46 | 0.35 | 130.16999 | 131.18 | 129.81 | 3329712 |
| 1729546800 | 130.65 | -0.67 | -0.51 | 130.97999 | 131.69 | 129.97 | 2243815 |
| 1729287600 | 131.32 | -0.23 | -0.17 | 131.49 | 131.72 | 130.54 | 1675136 |
| 1729201200 | 131.55 | -0.16 | -0.12 | 131.94 | 132.66999 | 131.33 | 1727237 |
| 1729114800 | 131.71 | 0.22 | 0.17 | 131.22999 | 132.3 | 130.88 | 1598711 |
| 1729028400 | 131.49 | 1.14 | 0.87 | 130.76 | 131.52 | 130.52 | 1423727 |
| 1728682800 | 130.35 | 1.62 | 1.26 | 128.9 | 130.83 | 128.66999 | 1791119 |
| 1728596400 | 128.72999 | 0.08 | 0.06 | 128.86 | 129.47999 | 127.88 | 1331944 |
| 1728510000 | 128.65 | 0 | 0.00 | 128.65 | 128.65 | 128.65 | 0 |
| 1728423600 | 128.65 | 0.83 | 0.65 | 127.75 | 128.96 | 127.75 | 1262211 |
| 1728337200 | 127.82 | -0.33 | -0.26 | 127.96 | 128.37 | 127.03 | 2243007 |
| 1728078000 | 128.15 | 0.31 | 0.24 | 128.36 | 128.36 | 127.6 | 1969171 |
| 1727991600 | 127.84 | -0.56 | -0.44 | 127.94 | 128.27 | 127.52 | 1890966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
