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 | -0.51 | -0.349315068493 | 146 | 159 | 143.96 | 14202 | 153.66788836 | FU |
| 4 | 35.44 | 32.2035438437 | 110.05 | 159 | 105.5 | 13731 | 133.4518821 | FU |
| 12 | 51.89 | 55.438034188 | 93.6 | 159 | 81.43 | 8449 | 114.49727197 | FU |
| 26 | 47.76 | 48.8693338791 | 97.73 | 159 | 81.43 | 5853 | 107.38609966 | FU |
| 52 | 91.49 | 169.425925926 | 54 | 159 | 50.5 | 6115 | 96.13974555 | FU |
| 156 | 118.51 | 439.251297257 | 26.98 | 159 | 25 | 3438 | 89.65891004 | FU |
| 260 | 118.51 | 439.251297257 | 26.98 | 159 | 25 | 3438 | 89.65891004 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 145.49 | -6.16 | -4.06 | 147.5 | 150.75 | 144.43 | 6898 |
| 1732570140 | 151.65 | -6.35 | -4.02 | 156.68 | 157.99 | 150 | 18230 |
| 1732310940 | 158 | 2.78 | 1.79 | 155.52 | 159 | 155.22 | 15652 |
| 1732224600 | 155.22 | 8.71 | 5.94 | 157 | 157.54 | 152.85 | 15280 |
| 1732051800 | 146.51 | 2.52 | 1.75 | 146 | 148.47999 | 143.96 | 7647 |
| 1731965340 | 143.99 | 3.97 | 2.84 | 142 | 145.57 | 141.38 | 13877 |
| 1731619800 | 140.02 | -0.98 | -0.70 | 143.47 | 148.99 | 139.4 | 26438 |
| 1731533400 | 141 | -1.3 | -0.91 | 139 | 149 | 133 | 16363 |
| 1731446940 | 142.3 | 2.5 | 1.79 | 139.74 | 142.36 | 135.38999 | 10125 |
| 1731360540 | 139.8 | 21.36 | 18.03 | 121.6 | 139.84 | 121.6 | 29300 |
| 1731101400 | 118.44 | 1.19 | 1.01 | 119 | 120.07 | 117.25 | 6209 |
| 1731014940 | 117.25 | -0.04 | -0.03 | 116 | 118 | 111.92 | 28503 |
| 1730928600 | 117.29 | 7.59 | 6.92 | 115.5 | 119.87 | 115.5 | 6978 |
| 1730842200 | 109.7 | 4.02 | 3.80 | 107 | 111.8 | 107 | 8462 |
| 1730755800 | 105.68 | -5.94 | -5.32 | 110.57 | 114.03 | 105.5 | 9172 |
| 1730496600 | 111.62 | 0.61 | 0.55 | 111.01 | 114 | 110.28 | 10118 |
| 1730410200 | 111.01 | -0.81 | -0.72 | 112.94 | 114.3 | 108.19 | 7424 |
| 1730323800 | 111.82 | -2.48 | -2.17 | 113.93 | 113.93 | 111.69 | 9442 |
| 1730237340 | 114.3 | 5.63 | 5.18 | 110.05 | 114.3 | 109.78 | 7946 |
| 1730151000 | 108.67 | 3.9 | 3.72 | 106 | 108.67 | 106 | 8657 |
| 1729891800 | 104.77 | -0.46 | -0.44 | 106 | 107.21 | 103.35 | 5596 |
| 1729805400 | 105.23 | 1.94 | 1.88 | 104.51 | 105.53 | 104.51 | 6357 |
| 1729719000 | 103.29 | -1.4 | -1.34 | 104.3 | 104.61 | 102.06 | 4153 |
| 1729632600 | 104.69 | 0.66 | 0.63 | 105.23 | 107 | 103.44 | 3886 |
| 1729546140 | 104.03 | -3.08 | -2.88 | 107.11 | 107.11 | 104.03 | 2129 |
| 1729287000 | 107.11 | 3.26 | 3.14 | 106.36 | 107.5 | 106.11 | 1731 |
| 1729200540 | 103.85 | -2.41 | -2.27 | 106.26 | 106.26 | 103.22 | 6804 |
| 1729114140 | 106.26 | 4.25 | 4.17 | 105 | 107.21 | 103.99 | 7976 |
| 1729027740 | 102.01 | 0.51 | 0.50 | 101.5 | 104.26 | 100.5 | 10488 |
| 1728941340 | 101.5 | 5.19 | 5.39 | 99 | 101.85 | 99 | 3417 |
| 1728682200 | 96.31 | 5.22 | 5.73 | 93.05 | 97.02 | 93.05 | 12270 |
| 1728595740 | 91.09 | -2.1 | -2.25 | 93.19 | 93.22 | 89.98 | 5948 |
| 1728509400 | 93.19 | -1.1 | -1.17 | 94.3 | 95.02 | 93 | 2741 |
| 1728422940 | 94.29 | -0.79 | -0.83 | 95 | 95.08 | 93.89 | 5504 |
| 1728336600 | 95.08 | 1.61 | 1.72 | 93.47 | 96.16 | 93.47 | 13248 |
| 1728077400 | 93.47 | 2.57 | 2.83 | 92.81 | 93.47 | 91.49 | 3543 |
| 1727991000 | 90.9 | 0.01 | 0.01 | 90.11 | 91.17 | 89.62 | 8767 |
| 1727904540 | 90.89 | -1.35 | -1.46 | 91.62 | 93 | 89.87 | 3103 |
| 1727818200 | 92.24 | -2.05 | -2.17 | 94.29 | 94.29 | 91.15 | 10167 |
| 1727731800 | 94.29 | -3.56 | -3.64 | 95.7 | 95.7 | 90 | 17707 |
| 1727472600 | 97.85 | 0.93 | 0.96 | 97.02 | 98.85 | 97.02 | 4617 |
| 1727386140 | 96.92 | -0.08 | -0.08 | 97 | 98 | 95.84 | 5983 |
| 1727299740 | 97 | 0.87 | 0.91 | 96.13 | 97 | 95.09 | 1419 |
| 1727213400 | 96.13 | 0.03 | 0.03 | 96.1 | 96.13 | 94.18 | 7296 |
| 1727127000 | 96.1 | 0.82 | 0.86 | 95.28 | 96.79 | 95.28 | 2491 |
| 1726867800 | 95.28 | 1.21 | 1.29 | 95 | 95.34 | 94.03 | 5646 |
| 1726781400 | 94.07 | 3.77 | 4.17 | 92 | 94.98 | 92 | 8975 |
| 1726695000 | 90.3 | 0.09 | 0.10 | 90.45 | 91.22 | 89.08 | 2098 |
| 1726608600 | 90.21 | 2.81 | 3.22 | 88.74 | 92.3 | 88.74 | 6570 |
| 1726522200 | 87.4 | -3.88 | -4.25 | 90.08 | 91.19 | 86.9 | 3474 |
| 1726263000 | 91.28 | 1.28 | 1.42 | 89.36 | 91.28 | 88.54 | 3318 |
| 1726176540 | 90 | 2 | 2.27 | 88.92 | 90.54 | 88.92 | 1293 |
| 1726090140 | 88 | -1.6 | -1.79 | 87.71 | 89.34 | 86.02 | 3117 |
| 1726003740 | 89.6 | 2.41 | 2.76 | 87.33 | 89.6 | 87.04 | 2458 |
| 1725917400 | 87.19 | 5.21 | 6.36 | 83.32 | 87.19 | 83.32 | 4818 |
| 1725658200 | 81.98 | -3.3 | -3.87 | 85.28 | 86.58 | 81.43 | 13435 |
| 1725571800 | 85.28 | -4.33 | -4.83 | 90 | 90 | 85.28 | 3958 |
| 1725485400 | 89.61 | -0.37 | -0.41 | 89.98 | 91 | 86.88 | 16336 |
| 1725399000 | 89.98 | 0.15 | 0.17 | 93.6 | 93.6 | 89.16 | 1378 |
| 1725312600 | 89.83 | -1.09 | -1.20 | 91.56 | 95.48 | 89.7 | 23704 |
| 1725053400 | 90.92 | -0.58 | -0.63 | 91.51 | 94.3 | 89.21 | 2899 |
| 1724967000 | 91.5 | 1.25 | 1.39 | 90.25 | 94.44 | 90.25 | 6304 |
| 1724880600 | 90.25 | -4.62 | -4.87 | 93.52 | 93.52 | 88.1 | 4838 |
| 1724794140 | 94.87 | -0.01 | -0.01 | 94.87 | 94.87 | 92.89 | 4497 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
