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 | -5.1 | -4.43092962641 | 115.1 | 118.215 | 110 | 21254 | 114.77934628 | CS |
| 4 | -6.7 | -5.7412167952 | 116.7 | 129.95 | 106.0028 | 35476 | 117.74903151 | CS |
| 12 | -18.64 | -14.4900497512 | 128.64 | 148.56 | 99.89 | 38771 | 121.6461328 | CS |
| 26 | -27.97 | -20.2725230122 | 137.97 | 149.31 | 99.89 | 34134 | 126.53959608 | CS |
| 52 | -16.21 | -12.843673243 | 126.21 | 149.31 | 94.5707 | 39177 | 125.78649625 | CS |
| 156 | -87.53 | -44.3122563661 | 197.53 | 265.75 | 58.44 | 50875 | 122.02236857 | CS |
| 260 | -8.47 | -7.14948932219 | 118.47 | 265.75 | 43.16 | 56798 | 111.49511746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908500 | 112.69 | -0.47 | -0.42 | 113.61 | 113.62 | 112.53 | 13037 |
| 1727822100 | 113.16 | -4.82 | -4.09 | 118.12 | 118.12 | 113.16 | 21705 |
| 1727735700 | 117.98 | 3.69 | 3.23 | 114.39 | 118.215 | 114.39 | 31292 |
| 1727476500 | 114.29 | 0.86 | 0.76 | 114.99 | 116.46 | 112.75 | 19211 |
| 1727390100 | 113.43 | -0.23 | -0.20 | 115.1 | 115.1 | 112.57 | 21023 |
| 1727303700 | 113.66 | -2.03 | -1.75 | 115.14 | 116.98 | 113.49 | 23026 |
| 1727217300 | 115.69 | -4.33 | -3.61 | 120.84 | 120.84 | 115.69 | 19570 |
| 1727130900 | 120.02 | -3.43 | -2.78 | 124.24 | 124.24 | 119.94 | 19834 |
| 1726871700 | 123.45 | -4.18 | -3.28 | 127.79 | 127.79 | 123.33 | 136651 |
| 1726785300 | 127.63 | 2.11 | 1.68 | 129.21 | 129.94999 | 127.11 | 19384 |
| 1726698900 | 125.52 | 0.93 | 0.75 | 125.18 | 129.27 | 123.355 | 45112 |
| 1726612500 | 124.59 | 3.67 | 3.04 | 122.76 | 126.23 | 121.27 | 29367 |
| 1726526100 | 120.92 | 3.94 | 3.37 | 117.71 | 121.265 | 117.71 | 40927 |
| 1726266900 | 116.98 | 4 | 3.54 | 114.76 | 117.15 | 113.28 | 32082 |
| 1726180500 | 112.98 | 3.32 | 3.03 | 110.43 | 113.52 | 109.03 | 42193 |
| 1726094100 | 109.66 | -0.64 | -0.58 | 109.04 | 109.66 | 106.0028 | 33227 |
| 1726007700 | 110.3 | -1.65 | -1.47 | 112.78 | 112.78 | 108.44 | 34461 |
| 1725921300 | 111.95 | -2.91 | -2.53 | 114.28 | 114.28 | 110.3 | 54054 |
| 1725662100 | 114.86 | -1.12 | -0.97 | 116.52 | 117.93 | 114.38 | 46623 |
| 1725575700 | 115.98 | 0.08 | 0.07 | 116.7 | 117.8 | 113.83 | 26740 |
| 1725489300 | 115.9 | 1.74 | 1.52 | 114.16 | 116.85 | 114.16 | 29728 |
| 1725402900 | 114.16 | -3.69 | -3.13 | 117.21 | 117.55 | 112.5501 | 27528 |
| 1725057300 | 117.85 | -2.55 | -2.12 | 120.96 | 120.96 | 117.82 | 30438 |
| 1724970900 | 120.4 | -0.16 | -0.13 | 122.03 | 123.15 | 119.92 | 12610 |
| 1724884500 | 120.56 | 0.45 | 0.37 | 119.94 | 122.54 | 119.2 | 44240 |
| 1724798100 | 120.11 | 1.38 | 1.16 | 118.47 | 122.12 | 118.47 | 42604 |
| 1724711700 | 118.73 | 1.66 | 1.42 | 118.84 | 121.445 | 117.27 | 41542 |
| 1724452500 | 117.07 | 5.96 | 5.36 | 111.86 | 117.07 | 111.495 | 42090 |
| 1724366100 | 111.11 | -1.36 | -1.21 | 112.89 | 112.89 | 110.7682 | 32741 |
| 1724279700 | 112.47 | 1.3 | 1.17 | 111.34 | 112.65 | 110.6282 | 53608 |
| 1724193300 | 111.17 | -2.35 | -2.07 | 113.79 | 113.79 | 110.54 | 13193 |
| 1724106900 | 113.52 | 1.32 | 1.18 | 111.8 | 115.11 | 111.8 | 17361 |
| 1723847700 | 112.2 | 0.36 | 0.32 | 111.95 | 113.81 | 109.955 | 48233 |
| 1723761300 | 111.84 | 5.4 | 5.07 | 109.76 | 112.98 | 109.37 | 44780 |
| 1723674900 | 106.44 | -0.37 | -0.35 | 107.48 | 107.48 | 105.72 | 24264 |
| 1723588500 | 106.81 | 0.54 | 0.51 | 106.54 | 108.4035 | 104.34 | 25084 |
| 1723502100 | 106.27 | -0.79 | -0.74 | 108.05 | 108.05 | 104.795 | 19182 |
| 1723242900 | 107.06 | 0.5 | 0.47 | 106.65 | 108.685 | 106.455 | 23916 |
| 1723156500 | 106.56 | 1.34 | 1.27 | 107.25 | 107.25 | 105.24 | 16948 |
| 1723070100 | 105.22 | 0.22 | 0.21 | 106.71 | 107.11 | 104.18 | 33016 |
| 1722983700 | 105 | 0.3 | 0.29 | 104 | 106.15 | 101.845 | 69604 |
| 1722897300 | 104.7 | -3.25 | -3.01 | 101.07 | 106 | 99.89 | 43923 |
| 1722638100 | 107.95 | -10.06 | -8.52 | 113.36 | 114.31 | 107.95 | 33175 |
| 1722551700 | 118.01 | -4.11 | -3.37 | 120.78 | 121.41 | 117.22 | 38209 |
| 1722465300 | 122.12 | 1.01 | 0.83 | 121.8 | 125.09 | 121.8 | 31764 |
| 1722378900 | 121.11 | -1.41 | -1.15 | 123.17 | 125.39 | 121.11 | 30791 |
| 1722292500 | 122.52 | 2.36 | 1.96 | 119.5 | 123.34 | 118.84 | 55529 |
| 1722033300 | 120.16 | -25.91 | -17.74 | 147 | 148.56 | 117.98 | 99002 |
| 1721946900 | 146.07 | 8.44 | 6.13 | 139.63999 | 146.37 | 138.8 | 64818 |
| 1721860500 | 137.63 | -6.84 | -4.73 | 143.29 | 144.66 | 137.32 | 68052 |
| 1721774100 | 144.47 | 2.95 | 2.08 | 141 | 145.13999 | 139.4272 | 35559 |
| 1721687700 | 141.52 | 3.38 | 2.45 | 137.9 | 141.69999 | 137.06 | 80691 |
| 1721428500 | 138.13999 | -2.11 | -1.50 | 139.63 | 140.82499 | 135.25 | 93292 |
| 1721342100 | 140.25 | -3.14 | -2.19 | 142.24 | 144.095 | 137.6172 | 47928 |
| 1721255700 | 143.38999 | -2.48 | -1.70 | 144.5 | 145.65 | 141.19 | 38665 |
| 1721169300 | 145.87 | 9.3 | 6.81 | 138.53 | 146.27 | 138.53 | 52003 |
| 1721082900 | 136.57 | 3.99 | 3.01 | 133.1 | 137.29 | 132.82 | 25002 |
| 1720823700 | 132.58 | 0.48 | 0.36 | 133.88999 | 134.6 | 130.88999 | 21749 |
| 1720737300 | 132.1 | 6.77 | 5.40 | 128.63999 | 132.91999 | 126.18 | 25136 |
| 1720650900 | 125.33 | -1.16 | -0.92 | 126.99 | 126.99 | 125.05 | 10838 |
| 1720564500 | 126.49 | 0.39 | 0.31 | 126.2 | 126.49 | 123.71 | 19678 |
| 1720478100 | 126.1 | 2.34 | 1.89 | 125.2 | 126.18 | 125.14 | 20795 |
| 1720218900 | 123.76 | -2.32 | -1.84 | 126.02 | 126.3 | 123.2 | 24003 |
| 1720040640 | 126.08 | -0.39 | -0.31 | 126.17 | 127.545 | 125.29 | 14748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
