News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.94 | -4.27890861845 | 115.45 | 115.54 | 109.65 | 2632274 | 112.93942392 | CS |
| 4 | -1.68 | -1.49745966664 | 112.19 | 115.54 | 106.41 | 3448160 | 112.0306405 | CS |
| 12 | -28.64 | -20.5821056414 | 139.15 | 142.76 | 106.41 | 3891073 | 120.08680306 | CS |
| 26 | 9.49 | 9.39417937042 | 101.02 | 143.34 | 93.33 | 3807273 | 118.07825673 | CS |
| 52 | 35.57 | 47.4646383774 | 74.94 | 143.34 | 69.9 | 4091721 | 107.58417628 | CS |
| 156 | 35.57 | 47.4646383774 | 74.94 | 143.34 | 69.9 | 4091721 | 107.58417628 | CS |
| 260 | 35.57 | 47.4646383774 | 74.94 | 143.34 | 69.9 | 4091721 | 107.58417628 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750100 | 112.91 | 0.22 | 0.20 | 113 | 114.18 | 111.87 | 3191083 |
| 1718663700 | 112.69 | 0.64 | 0.57 | 111.35 | 112.97 | 110.15 | 2683818 |
| 1718404500 | 112.05 | -1.72 | -1.51 | 112.8 | 113.01 | 110.71 | 1803697 |
| 1718318100 | 113.77 | -1.28 | -1.11 | 115.45 | 115.54 | 113.01 | 2850496 |
| 1718231700 | 115.05 | 2.05 | 1.81 | 114.5 | 115.69 | 112.47 | 2751830 |
| 1718145300 | 113 | 0.75 | 0.67 | 112.3 | 113.3179 | 111.34 | 2376746 |
| 1718058900 | 112.25 | -1.02 | -0.90 | 112.87 | 113.27 | 108.86 | 4788090 |
| 1717799700 | 113.27 | -0.8 | -0.70 | 113.67 | 114.99 | 111.8 | 2908983 |
| 1717713300 | 114.07 | 3.49 | 3.16 | 110.93 | 114.4225 | 111.69 | 4204759 |
| 1717626900 | 110.58 | -0.72 | -0.65 | 112 | 113.81 | 110.4 | 3774174 |
| 1717540500 | 111.3 | 0.48 | 0.43 | 110.55 | 112.018 | 110.385 | 3814342 |
| 1717454100 | 110.82 | 0.71 | 0.64 | 110.25 | 110.82 | 108.17 | 2776174 |
| 1717194900 | 110.11 | -0.43 | -0.39 | 111 | 111.08 | 106.41 | 6379734 |
| 1717108500 | 110.54 | -1.2 | -1.07 | 110.47 | 112.15 | 109.36 | 4001221 |
| 1717022100 | 111.74 | -0.7 | -0.62 | 111.47 | 113.41 | 111.115 | 4716154 |
| 1716935700 | 112.44 | -0.39 | -0.35 | 113.43 | 113.645 | 110.98 | 2869459 |
| 1716590100 | 112.83 | 2.44 | 2.21 | 111.15 | 113.36 | 110.81 | 2921077 |
| 1716503700 | 110.39 | -1.24 | -1.11 | 112.19 | 112.5 | 109.43 | 3624699 |
| 1716417300 | 111.63 | -1.19 | -1.05 | 113.02 | 114.3 | 110.63 | 2817959 |
| 1716330900 | 112.82 | -1.14 | -1.00 | 114.71 | 114.71 | 112.02 | 2705491 |
| 1716244500 | 113.96 | -3.47 | -2.95 | 117.81 | 116.86 | 112.31 | 7759672 |
| 1715985300 | 117.43 | 1.27 | 1.09 | 116.28 | 117.88 | 115.83 | 3716769 |
| 1715898900 | 116.16 | -0.12 | -0.10 | 115.19 | 116.77 | 114.75 | 2745768 |
| 1715812500 | 116.28 | 1.6 | 1.40 | 116.22 | 116.45 | 113.16 | 3362915 |
| 1715726100 | 114.68 | -1.83 | -1.57 | 116.345 | 117.96 | 114.5 | 4909957 |
| 1715639700 | 116.51 | 1.67 | 1.45 | 115.37 | 116.86 | 114.1 | 4714518 |
| 1715380500 | 114.84 | -1.33 | -1.14 | 116.72 | 117.21 | 114.1 | 4406992 |
| 1715294100 | 116.17 | 3.15 | 2.79 | 113 | 116.36 | 112.7138 | 4122145 |
| 1715207700 | 113.02 | -2.54 | -2.20 | 113.53 | 113.97 | 110.1 | 4510526 |
| 1715121300 | 115.56 | -2.03 | -1.73 | 114.48 | 116.47 | 112.87 | 5138814 |
| 1715034900 | 117.59 | 3.78 | 3.32 | 114.44 | 117.73 | 113.9999 | 3937396 |
| 1714775700 | 113.81 | -0.5 | -0.44 | 116.73 | 116.7474 | 112.89 | 6207983 |
| 1714689300 | 114.31 | -13.15 | -10.32 | 117.25 | 117.78 | 109.06 | 22133463 |
| 1714602900 | 127.46 | -1.8 | -1.39 | 128.15 | 132.53 | 126.95 | 7202581 |
| 1714516500 | 129.26 | -2.86 | -2.16 | 130.714 | 133.0124 | 128.88 | 2842703 |
| 1714430100 | 132.12 | 0.01 | 0.01 | 131.69 | 133.31989 | 130.525 | 3383740 |
| 1714170900 | 132.11 | 4 | 3.12 | 127.9 | 133.425 | 127.5085 | 3851164 |
| 1714084500 | 128.11 | 1.35 | 1.07 | 124.75 | 128.19 | 124.322 | 5903535 |
| 1713998100 | 126.76 | -2.6 | -2.01 | 130 | 130.8 | 126.71 | 4309634 |
| 1713911700 | 129.36 | 2.09 | 1.64 | 128.97999 | 131.1 | 127.28 | 2993505 |
| 1713825300 | 127.27 | 0.09 | 0.07 | 128.46 | 131.11 | 124.77 | 3954568 |
| 1713566100 | 127.18 | -2.92 | -2.24 | 130.09 | 130.485 | 125.05 | 4616657 |
| 1713479700 | 130.1 | -0.8 | -0.61 | 131.24 | 133.01 | 129.68 | 2705671 |
| 1713393300 | 130.9 | -2.94 | -2.20 | 136.07 | 136.07 | 129.78 | 2553883 |
| 1713306900 | 133.84 | 0.94 | 0.71 | 133.05 | 134.65 | 132.22 | 1887467 |
| 1713220500 | 132.9 | -5.48 | -3.96 | 139.02 | 140.37 | 131.91 | 2775701 |
| 1712961300 | 138.38 | -2.57 | -1.82 | 139.74 | 139.86 | 137.19999 | 1997330 |
| 1712874900 | 140.94999 | 3.77 | 2.75 | 138.9 | 141.19 | 138.36 | 2565262 |
| 1712788500 | 137.18 | 0.41 | 0.30 | 133 | 137.44999 | 132.3 | 3478363 |
| 1712702100 | 136.77 | -0.66 | -0.48 | 136.99 | 138 | 133.65 | 2546131 |
| 1712615700 | 137.43 | -2.13 | -1.53 | 139 | 139.62 | 135.85 | 1842691 |
| 1712356500 | 139.56 | 4.95 | 3.68 | 135.69 | 139.75 | 135.5915 | 2534419 |
| 1712270100 | 134.61 | -4.17 | -3.00 | 141.74 | 142.76 | 134.44999 | 2668446 |
| 1712183700 | 138.78 | 1.28 | 0.93 | 136.97 | 140.19999 | 136.33 | 2365190 |
| 1712097300 | 137.5 | -0.75 | -0.54 | 136.44 | 138.61 | 135.0149 | 2572784 |
| 1712010900 | 138.25 | 0.53 | 0.38 | 137.91 | 139.60499 | 137.11 | 2358380 |
| 1711665300 | 137.72 | -1.16 | -0.84 | 139.15 | 140 | 137.6 | 3054705 |
| 1711578900 | 138.88 | -1.38 | -0.98 | 142.43 | 143.34 | 138.05 | 2171945 |
| 1711492500 | 140.26 | 2.44 | 1.77 | 138.44 | 140.90549 | 138.57499 | 3506648 |
| 1711406100 | 137.82 | 0.58 | 0.42 | 137.05 | 138.9 | 136.74 | 2162769 |
| 1711146900 | 137.24 | 0.48 | 0.35 | 136.81 | 137.75 | 135.71 | 1387089 |
| 1711060500 | 136.76 | -1.15 | -0.83 | 139.9 | 140 | 136.68 | 2532741 |
| 1710974100 | 137.91 | 7.08 | 5.41 | 131.25 | 138 | 132.043 | 3139697 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
