News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.3 | 3.82426182853 | 112.44 | 116.92 | 112.355 | 2269076 | 113.29794673 | SP |
| 4 | -0.62 | -0.528289025222 | 117.36 | 120.74 | 104.885 | 4196450 | 112.73208493 | SP |
| 12 | 7.97 | 7.32738806656 | 108.77 | 120.74 | 103.9264 | 3665582 | 111.08662996 | SP |
| 26 | 10.44 | 9.82126058325 | 106.3 | 120.74 | 101.85 | 3540214 | 108.98750359 | SP |
| 52 | 18.47 | 18.7951562023 | 98.27 | 120.74 | 87.3201 | 4115415 | 103.49504702 | SP |
| 156 | 7.2 | 6.57294139127 | 109.54 | 121.45 | 86.4 | 4189691 | 102.0942212 | SP |
| 260 | 41.04 | 54.214002642 | 75.7 | 121.45 | 47.52 | 4366298 | 93.36913402 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 116.45 | 3.38 | 2.99 | 113.79 | 116.92 | 113.64 | 4583439 |
| 1724365800 | 113.07 | -0.86 | -0.75 | 113.75 | 114.31 | 112.86 | 2382923 |
| 1724279400 | 113.93 | 1.3 | 1.15 | 113.43 | 114.06 | 112.724 | 2528421 |
| 1724193000 | 112.63 | -1.31 | -1.15 | 113.69 | 113.79 | 112.47 | 2495055 |
| 1724106600 | 113.94 | 0.95 | 0.84 | 113.1 | 113.99 | 113.04 | 1920677 |
| 1723847400 | 112.99 | 0.33 | 0.29 | 112.44 | 113.78 | 112.355 | 2018305 |
| 1723761000 | 112.66 | 2.59 | 2.35 | 112.37 | 113.3465 | 111.87 | 3878872 |
| 1723674600 | 110.07 | -0.53 | -0.48 | 111 | 111.11 | 109.69 | 2733024 |
| 1723588200 | 110.6 | 1.86 | 1.71 | 109.51 | 110.85 | 108.89 | 1974588 |
| 1723501800 | 108.74 | -1.34 | -1.22 | 110.19 | 110.36 | 108.39 | 2173205 |
| 1723242600 | 110.08 | -0.21 | -0.19 | 110.44 | 110.51 | 109.43 | 2040726 |
| 1723156200 | 110.29 | 2.43 | 2.25 | 109.23 | 110.38 | 108.8 | 2434493 |
| 1723069800 | 107.86 | -1.05 | -0.96 | 110.79 | 110.9399 | 107.66 | 3018661 |
| 1722983400 | 108.91 | 1.24 | 1.15 | 107.75 | 110.2123 | 107 | 3858597 |
| 1722897000 | 107.67 | -3.43 | -3.09 | 105.38 | 108.97 | 104.885 | 6862399 |
| 1722637800 | 111.1 | -3.92 | -3.41 | 111.4 | 112.32 | 110.09 | 14770380 |
| 1722551400 | 115.02 | -3.32 | -2.81 | 118.51 | 119.09 | 114.19 | 10935889 |
| 1722465000 | 118.34 | 0.69 | 0.59 | 118.39 | 120.74 | 117.305 | 4669934 |
| 1722378600 | 117.65 | 0.66 | 0.56 | 117.22 | 118.2 | 116.94 | 5392723 |
| 1722292200 | 116.99 | -0.75 | -0.64 | 118.1 | 118.43 | 116.48 | 4419706 |
| 1722033000 | 117.74 | 2.16 | 1.87 | 117.36 | 118.06 | 116.45 | 3420428 |
| 1721946600 | 115.58 | 1.45 | 1.27 | 114.32 | 117.31 | 114.26 | 4480114 |
| 1721860200 | 114.13 | -2.14 | -1.84 | 115.66 | 117 | 114.01 | 5594276 |
| 1721773800 | 116.27 | 0.9 | 0.78 | 114.54 | 116.92 | 114.54 | 5761876 |
| 1721687400 | 115.37 | 1.66 | 1.46 | 114.11 | 115.55 | 112.85 | 4396159 |
| 1721428200 | 113.71 | -0.79 | -0.69 | 114.41 | 114.65 | 113.19 | 4810464 |
| 1721341800 | 114.5 | -1.79 | -1.54 | 115.83 | 117.6687 | 113.94 | 5189849 |
| 1721255400 | 116.29 | -0.54 | -0.46 | 115.93 | 118.26 | 115.8 | 6912515 |
| 1721169000 | 116.83 | 4.02 | 3.56 | 113.8 | 116.93 | 113.75 | 4909616 |
| 1721082600 | 112.81 | 1.52 | 1.37 | 111.89 | 113.68 | 111.719 | 4021165 |
| 1720823400 | 111.29 | 1.06 | 0.96 | 111.34 | 112.15 | 111.0187 | 4642915 |
| 1720737000 | 110.23 | 3.56 | 3.34 | 108.6 | 110.39 | 108.24 | 3973150 |
| 1720650600 | 106.67 | 1.13 | 1.07 | 106.02 | 106.72 | 105.68 | 1721201 |
| 1720564200 | 105.54 | -0.68 | -0.64 | 105.96 | 106.275 | 105.3439 | 1877253 |
| 1720477800 | 106.22 | 0.69 | 0.65 | 106.29 | 106.99 | 106.045 | 2061737 |
| 1720218600 | 105.53 | -0.81 | -0.76 | 106 | 106.28 | 105.26 | 2205103 |
| 1720040640 | 106.34 | -0.05 | -0.05 | 106.59 | 106.97 | 106.17 | 1534993 |
| 1719959400 | 106.39 | 0.56 | 0.53 | 105.96 | 106.48 | 105.79 | 2810582 |
| 1719873000 | 105.83 | 0.03 | 0.03 | 107.01 | 107.31 | 105.4601 | 2983956 |
| 1719613800 | 105.8 | 0 | 0.00 | 105.8 | 105.8 | 105.8 | 0 |
| 1719527400 | 105.8 | 0.5 | 0.47 | 105.33 | 105.8 | 105.02 | 3225411 |
| 1719441000 | 105.3 | 0.05 | 0.05 | 104.75 | 105.46 | 104.45 | 1838979 |
| 1719354600 | 105.25 | -0.91 | -0.86 | 105.88 | 105.89 | 104.955 | 2066428 |
| 1719268200 | 106.16 | 0.72 | 0.68 | 105.65 | 106.925 | 105.6 | 3463843 |
| 1719009000 | 105.44 | 0.15 | 0.14 | 105.28 | 105.48 | 104.65 | 4356310 |
| 1718922600 | 105.29 | -0.41 | -0.39 | 105.26 | 106.1 | 104.9826 | 2941252 |
| 1718749800 | 105.7 | 0.03 | 0.03 | 105.53 | 106.11 | 105.395 | 2556107 |
| 1718663400 | 105.67 | 0.99 | 0.95 | 104.29 | 105.71 | 103.9264 | 2652282 |
| 1718404200 | 104.68 | -1.58 | -1.49 | 104.98 | 105.245 | 104.12 | 2601477 |
| 1718317800 | 106.26 | -1.05 | -0.98 | 107.02 | 107.2 | 105.51 | 2568454 |
| 1718231400 | 107.31 | 1.66 | 1.57 | 108.43 | 109.11 | 107.04 | 3305932 |
| 1718145000 | 105.65 | -0.8 | -0.75 | 105.32 | 105.845 | 104.72 | 2258277 |
| 1718058600 | 106.45 | -0.48 | -0.45 | 105.81 | 106.535 | 105.315 | 3573215 |
| 1717799400 | 106.93 | -1.12 | -1.04 | 107.03 | 107.7 | 106.59 | 2534785 |
| 1717713000 | 108.05 | -0.76 | -0.70 | 108.38 | 108.85 | 107.845 | 3285191 |
| 1717626600 | 108.81 | 1.19 | 1.11 | 108.33 | 108.835 | 107.35 | 3161840 |
| 1717540200 | 107.62 | -1.64 | -1.50 | 108.49 | 108.61 | 107.5468 | 4096781 |
| 1717453800 | 109.26 | -0.39 | -0.36 | 110.59 | 110.63 | 108.68 | 2266624 |
| 1717194600 | 109.65 | 1.24 | 1.14 | 108.77 | 109.65 | 108.445 | 2369080 |
| 1717108200 | 108.41 | 1.31 | 1.22 | 107.7 | 108.66 | 107.62 | 1879312 |
| 1717021800 | 107.1 | -1.32 | -1.22 | 107.13 | 107.56 | 106.79 | 2026050 |
| 1716935400 | 108.42 | -0.4 | -0.37 | 109.32 | 109.442 | 108 | 1793300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
