News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.39 | 4.55044322499 | 118.45 | 124.83 | 118.135 | 1452992 | 122.16368417 | CS |
| 4 | 14.72 | 13.4897360704 | 109.12 | 124.83 | 108.615 | 1461663 | 118.75205149 | CS |
| 12 | 19.88 | 19.1227395152 | 103.96 | 124.83 | 101 | 1262730 | 112.61914673 | CS |
| 26 | 9.39 | 8.20445609436 | 114.45 | 124.83 | 100.49 | 1160243 | 112.52587179 | CS |
| 52 | 24.8 | 25.0403877221 | 99.04 | 124.83 | 97.5 | 1302271 | 111.39443056 | CS |
| 156 | -82.04 | -39.8484554109 | 205.88 | 208.3 | 87.43 | 1511068 | 119.18050293 | CS |
| 260 | 0.33 | 0.267184843333 | 123.51 | 224.555 | 82.51 | 1367865 | 129.47688507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 123.84 | -0.32 | -0.26 | 124.37 | 124.53 | 122.74 | 779750 |
| 1732750500 | 124.16 | 0.21 | 0.17 | 124.83 | 124.83 | 123.23 | 1117470 |
| 1732664100 | 123.95 | 0.98 | 0.80 | 122.56 | 124.31 | 122.04 | 1307613 |
| 1732577700 | 122.97 | 3.13 | 2.61 | 121.12 | 123.29 | 120.99 | 2134095 |
| 1732318500 | 119.84 | 1.66 | 1.40 | 118.45 | 120 | 118.135 | 1352892 |
| 1732232100 | 118.18 | 0.66 | 0.56 | 118.19 | 118.85 | 116.89 | 1476915 |
| 1732145700 | 117.52 | -0.43 | -0.36 | 117.74 | 117.845 | 116.08 | 1150420 |
| 1732059300 | 117.95 | -0.71 | -0.60 | 117.13 | 118.21 | 116.57 | 1257028 |
| 1731972900 | 118.66 | -0.11 | -0.09 | 118.33 | 119.115 | 118.05 | 1142581 |
| 1731713700 | 118.77 | -1.03 | -0.86 | 119.8 | 120.65 | 118.42 | 1319079 |
| 1731627300 | 119.8 | 1.31 | 1.11 | 118.31 | 120.76 | 118.25 | 2278807 |
| 1731540900 | 118.49 | 0.42 | 0.36 | 118.17 | 120.18 | 118.17 | 1097984 |
| 1731454500 | 118.07 | 0.14 | 0.12 | 117.73 | 119.42 | 117.4001 | 1227680 |
| 1731368100 | 117.93 | 0.31 | 0.26 | 119.2 | 119.325 | 117.8225 | 944162 |
| 1731108900 | 117.62 | -2.44 | -2.03 | 119.49 | 119.69 | 117.48 | 1383408 |
| 1731022500 | 120.06 | -1.25 | -1.03 | 121.14 | 121.14 | 119.59 | 1351562 |
| 1730936100 | 121.31 | 6.79 | 5.93 | 122.17 | 122.23 | 119.55 | 2520344 |
| 1730849700 | 114.52 | 2.03 | 1.80 | 112.49 | 114.55 | 111.77 | 1158342 |
| 1730763300 | 112.49 | 0.43 | 0.38 | 111.98 | 114.8349 | 111.12 | 1921112 |
| 1730500500 | 112.06 | 2.2 | 2.00 | 109.12 | 113.2 | 108.615 | 1738871 |
| 1730414100 | 109.86 | -1.95 | -1.74 | 111.46 | 111.46 | 109.27 | 2573447 |
| 1730327700 | 111.81 | -0.57 | -0.51 | 111.84 | 113.83 | 111.71 | 1135270 |
| 1730241300 | 112.38 | -0.02 | -0.02 | 111.63 | 112.625 | 111.35 | 1071042 |
| 1730154900 | 112.4 | 1.07 | 0.96 | 112.49 | 112.79 | 110.93 | 970637 |
| 1729895700 | 111.33 | -0.68 | -0.61 | 112.37 | 113.02 | 111 | 863147 |
| 1729809300 | 112.01 | 2.48 | 2.26 | 110.83 | 112.64 | 110.59 | 1078823 |
| 1729722900 | 109.53 | -3.39 | -3.00 | 112.56 | 112.95 | 109.05 | 1332940 |
| 1729636500 | 112.92 | -1.09 | -0.96 | 113.82 | 114.015 | 112.91 | 689653 |
| 1729550100 | 114.01 | -1.62 | -1.40 | 114.97 | 115.005 | 113.795 | 1032575 |
| 1729290900 | 115.63 | 2.42 | 2.14 | 113.23 | 115.97 | 112.88 | 1765057 |
| 1729204500 | 113.21 | 1.63 | 1.46 | 112.28 | 113.3 | 111.38 | 1674922 |
| 1729118100 | 111.58 | 2.12 | 1.94 | 109.97 | 111.68 | 109.97 | 1307116 |
| 1729031700 | 109.46 | -0.22 | -0.20 | 110.07 | 111.265 | 109.31 | 898870 |
| 1728945300 | 109.68 | 0.7 | 0.64 | 109.01 | 109.76 | 108.205 | 910979 |
| 1728686100 | 108.98 | 0.98 | 0.91 | 108.16 | 110.44 | 108.16 | 1072485 |
| 1728599700 | 108 | 0.58 | 0.54 | 107.28 | 108.29 | 106.43 | 1168227 |
| 1728513300 | 107.42 | 0.82 | 0.77 | 106.44 | 107.52 | 106 | 1292922 |
| 1728426900 | 106.6 | -0.03 | -0.03 | 106.72 | 107.18 | 106.21 | 785125 |
| 1728340500 | 106.63 | -1.84 | -1.70 | 108.2 | 108.31 | 106.14 | 1080997 |
| 1728081300 | 108.47 | 1.99 | 1.87 | 107.94 | 108.56 | 106.972 | 740082 |
| 1727994900 | 106.48 | -0.86 | -0.80 | 107 | 107 | 105.775 | 967728 |
| 1727908500 | 107.34 | 0.23 | 0.21 | 107.01 | 108.1263 | 106.8275 | 662200 |
| 1727822100 | 107.11 | -1.82 | -1.67 | 108.27 | 108.64 | 106.7 | 955448 |
| 1727735700 | 108.93 | -0.58 | -0.53 | 109.25 | 109.51 | 107.88 | 978339 |
| 1727476500 | 109.51 | 0.13 | 0.12 | 110.32 | 110.32 | 109.255 | 854019 |
| 1727390100 | 109.38 | 1.92 | 1.79 | 109.01 | 109.85 | 108.51 | 1236696 |
| 1727303700 | 107.46 | -2.01 | -1.84 | 109.65 | 109.79 | 107.34 | 1050637 |
| 1727217300 | 109.47 | 1.38 | 1.27 | 108.61 | 109.65 | 108.08 | 861368 |
| 1727130900 | 108.095 | -0.2 | -0.18 | 108.63 | 109.2616 | 107.76 | 907918 |
| 1726871700 | 108.29 | -2.26 | -2.04 | 110.46 | 110.55 | 107.5 | 2665394 |
| 1726785300 | 110.55 | 2.42 | 2.24 | 109.91 | 111.04 | 109.505 | 1163781 |
| 1726698900 | 108.13 | 0.21 | 0.19 | 108.15 | 109.91 | 107.8835 | 867553 |
| 1726612500 | 107.92 | 2.06 | 1.94 | 106.33 | 108.15 | 106.18 | 1096544 |
| 1726526100 | 105.865 | 1.3 | 1.25 | 104.9 | 106.14 | 104.46 | 1303335 |
| 1726266900 | 104.56 | -0.31 | -0.30 | 104.39 | 105.065 | 104.09 | 1146904 |
| 1726180500 | 104.87 | 0.76 | 0.73 | 104.39 | 105.085 | 102.63 | 1370756 |
| 1726094100 | 104.11 | 0.37 | 0.36 | 103.48 | 104.26 | 101.36 | 1381547 |
| 1726007700 | 103.74 | 0.2 | 0.19 | 103.73 | 103.83 | 102.03 | 1072920 |
| 1725921300 | 103.54 | 1.85 | 1.82 | 102.93 | 103.825 | 102.2225 | 1222258 |
| 1725662100 | 101.69 | -2.43 | -2.33 | 103.96 | 105.3 | 101 | 1320879 |
| 1725575700 | 104.12 | -0.5 | -0.48 | 104.91 | 105.08 | 103.2801 | 775743 |
| 1725489300 | 104.62 | 0.14 | 0.13 | 104.15 | 105.2 | 103.86 | 1077751 |
| 1725402900 | 104.48 | -1.56 | -1.47 | 105.15 | 106.08 | 104.11 | 1421000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
