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 | -1.81 | -1.72282505235 | 105.06 | 105.56 | 102.76 | 200166 | 104.50837288 | SP |
| 4 | 0.01 | 0.00968616815188 | 103.24 | 105.8 | 102.3254 | 128670 | 104.52015165 | SP |
| 12 | 7.61 | 7.95692179005 | 95.64 | 105.8 | 95.42 | 142382 | 101.89719947 | SP |
| 26 | 12.63 | 13.9373206798 | 90.62 | 105.8 | 90.26 | 145390 | 99.10311887 | SP |
| 52 | 27.83 | 36.9000265182 | 75.42 | 105.8 | 75.42 | 146459 | 93.62055382 | SP |
| 156 | 18.92 | 22.435669394 | 84.33 | 105.8 | 62.56 | 119687 | 82.76918524 | SP |
| 260 | 48.35 | 88.0692167577 | 54.9 | 105.8 | 39.56 | 87199 | 79.87496762 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 103.25 | 0.49 | 0.48 | 103.32 | 104.03 | 103.17 | 97539 |
| 1730413800 | 102.76 | -1.99 | -1.90 | 104.035 | 104.035 | 102.76 | 146223 |
| 1730327400 | 104.75 | -0.3 | -0.29 | 104.91 | 105.38 | 104.72 | 541426 |
| 1730241000 | 105.05 | 0.17 | 0.16 | 104.62 | 105.285 | 104.52 | 174518 |
| 1730154600 | 104.88 | 0.3 | 0.28 | 105.17 | 105.26 | 104.87 | 66882 |
| 1729895400 | 104.5843 | -0.01 | -0.01 | 105.06 | 105.56 | 104.4219 | 71783 |
| 1729809000 | 104.59 | 0.24 | 0.23 | 104.7 | 104.705 | 104.17 | 73268 |
| 1729722600 | 104.35 | -1 | -0.95 | 104.92 | 105.03 | 103.76 | 71423 |
| 1729636200 | 105.35 | -0.03 | -0.03 | 104.91 | 105.5396 | 104.88 | 67111 |
| 1729549800 | 105.38 | -0.21 | -0.20 | 105.43 | 105.615 | 104.8775 | 131217 |
| 1729290600 | 105.5948 | 0.38 | 0.37 | 105.44 | 105.695 | 105.27 | 52193 |
| 1729204200 | 105.21 | 0.06 | 0.06 | 105.78 | 105.8 | 105.17 | 72986 |
| 1729117800 | 105.15 | 0.43 | 0.41 | 104.76 | 105.27 | 104.61909 | 50716 |
| 1729031400 | 104.72 | -0.8 | -0.76 | 105.52 | 105.6347 | 104.55 | 65962 |
| 1728945000 | 105.52 | 0.83 | 0.79 | 104.94 | 105.6575 | 104.94 | 222671 |
| 1728685800 | 104.69 | 0.65 | 0.62 | 103.92 | 104.815 | 103.92 | 157002 |
| 1728599400 | 104.04 | -0.11 | -0.11 | 103.98 | 104.28 | 103.745 | 118017 |
| 1728513000 | 104.15 | 0.76 | 0.74 | 103.41 | 104.26 | 103.39 | 155281 |
| 1728426600 | 103.39 | 0.93 | 0.91 | 102.82 | 103.53 | 102.8001 | 213979 |
| 1728340200 | 102.46 | -0.96 | -0.93 | 103.03 | 103.2313 | 102.3254 | 64319 |
| 1728081000 | 103.42 | 0.92 | 0.90 | 103.24 | 103.43 | 102.57 | 56432 |
| 1727994600 | 102.5 | -0.15 | -0.15 | 102.32 | 102.78 | 102.1099 | 57432 |
| 1727908200 | 102.65 | -0 | -0.00 | 102.4 | 102.85 | 102.0425 | 44358 |
| 1727821800 | 102.6508 | -0.93 | -0.90 | 103.52 | 103.52 | 102.19 | 112689 |
| 1727735400 | 103.58 | 0.4 | 0.39 | 102.98 | 103.61 | 102.58 | 80158 |
| 1727476200 | 103.18 | -0.21 | -0.20 | 103.48 | 103.61 | 103.02 | 74795 |
| 1727389800 | 103.39 | 0.46 | 0.45 | 103.75 | 103.77 | 102.91 | 78720 |
| 1727303400 | 102.93 | -0.18 | -0.17 | 103.12 | 103.2373 | 102.76 | 155094 |
| 1727217000 | 103.11 | -0.04 | -0.04 | 102.97 | 103.11 | 102.51 | 91677 |
| 1727130600 | 103.15 | 0.28 | 0.27 | 102.99 | 103.2499 | 102.9 | 90759 |
| 1726871400 | 102.87 | -0.2 | -0.19 | 102.85 | 103.075 | 102.39 | 148050 |
| 1726785000 | 103.07 | 1.71 | 1.69 | 103.04 | 103.43 | 102.62 | 129962 |
| 1726698600 | 101.36 | -0.24 | -0.24 | 101.7 | 102.5 | 101.2675 | 71868 |
| 1726612200 | 101.6 | 0.04 | 0.04 | 102 | 102.2398 | 101.25 | 92346 |
| 1726525800 | 101.56 | 0.18 | 0.18 | 101.34 | 101.58 | 101.0613 | 54345 |
| 1726266600 | 101.38 | 0.49 | 0.49 | 101.08 | 101.6 | 101 | 68581 |
| 1726180200 | 100.89 | 0.88 | 0.88 | 100.2 | 100.945 | 99.85 | 305518 |
| 1726093800 | 100.01 | 0.99 | 1.00 | 98.99 | 100.11 | 97.4393 | 122903 |
| 1726007400 | 99.02 | 0.4 | 0.41 | 98.95 | 99.04 | 98.04 | 189079 |
| 1725921000 | 98.62 | 1.14 | 1.17 | 98.2 | 98.81 | 97.9101 | 97646 |
| 1725661800 | 97.48 | -1.66 | -1.67 | 99.18 | 99.4 | 97.35 | 153981 |
| 1725575400 | 99.14 | -0.28 | -0.28 | 99.41 | 99.85 | 98.71 | 111516 |
| 1725489000 | 99.42 | -0.21 | -0.21 | 99.22 | 100.045 | 99.15 | 106279 |
| 1725402600 | 99.63 | -2.13 | -2.09 | 101.14 | 101.29 | 99.18 | 110689 |
| 1725057000 | 101.76 | 0.95 | 0.94 | 101.145 | 101.97 | 100.5801 | 1504072 |
| 1724970600 | 100.81 | 0.13 | 0.13 | 100.96 | 101.7386 | 100.62 | 324795 |
| 1724884200 | 100.68 | -0.64 | -0.63 | 101.21 | 101.3 | 100.1783 | 55556 |
| 1724797800 | 101.32 | 0.16 | 0.16 | 100.9 | 101.408 | 100.9 | 65500 |
| 1724711400 | 101.16 | -0.3 | -0.30 | 101.63 | 101.75 | 100.94 | 63200 |
| 1724452200 | 101.46 | 1.14 | 1.14 | 100.9 | 101.51 | 100.63 | 73415 |
| 1724365800 | 100.32 | -0.85 | -0.84 | 101.49 | 101.6 | 100.15 | 56865 |
| 1724279400 | 101.17 | 0.42 | 0.42 | 100.99 | 101.3401 | 100.7 | 99109 |
| 1724193000 | 100.75 | -0.24 | -0.24 | 100.85 | 101.19 | 100.58 | 100783 |
| 1724106600 | 100.99 | 1.01 | 1.01 | 100.1 | 100.99 | 100.0632 | 85037 |
| 1723847400 | 99.98 | 0.2 | 0.20 | 99.33 | 100.15 | 99.33 | 168319 |
| 1723761000 | 99.78 | 1.68 | 1.71 | 99.08 | 99.8399 | 99.08 | 46961 |
| 1723674600 | 98.1 | 0.34 | 0.35 | 97.96 | 98.31 | 97.4697 | 81852 |
| 1723588200 | 97.76 | 1.57 | 1.63 | 96.72 | 97.79 | 96.72 | 56574 |
| 1723501800 | 96.19 | 0.02 | 0.02 | 96.37 | 96.6133 | 95.86 | 100984 |
| 1723242600 | 96.17 | 0.49 | 0.51 | 95.64 | 96.4 | 95.42 | 395636 |
| 1723156200 | 95.68 | 2.18 | 2.33 | 94.49 | 95.81 | 94.16 | 66621 |
| 1723069800 | 93.5 | -0.61 | -0.65 | 95.24 | 95.78 | 93.411 | 106478 |
| 1722983400 | 94.11 | 0.89 | 0.95 | 93.67 | 95.47 | 93.44 | 112615 |
| 1722897000 | 93.22 | -2.83 | -2.95 | 91.96 | 94.38 | 91.91 | 185289 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
