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 | 5.52 | 4.34303697876 | 127.1 | 133.4 | 127.1 | 273077 | 130.78186227 | CS |
| 4 | 7.67 | 6.13845538215 | 124.95 | 133.4 | 118.14 | 216278 | 126.23638279 | CS |
| 12 | 21.67 | 19.5313204146 | 110.95 | 134.9 | 110.68 | 296841 | 124.25642146 | CS |
| 26 | 8.07 | 6.47932557206 | 124.55 | 134.9 | 110.68 | 300431 | 120.25509288 | CS |
| 52 | 61.83 | 87.3428450346 | 70.79 | 134.9 | 68.35 | 377026 | 105.67768395 | CS |
| 156 | 32.45 | 32.3949286213 | 100.17 | 134.9 | 62.0301 | 355526 | 90.21722006 | CS |
| 260 | 36.58 | 38.0882965431 | 96.04 | 134.9 | 57.96 | 368327 | 88.01216369 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 132.38 | 1.08 | 0.82 | 131.81 | 133.3 | 131.36 | 212374 |
| 1726872000 | 131.3 | -0.54 | -0.41 | 131.88 | 133.08 | 130.19 | 602824 |
| 1726785600 | 131.84 | 3.02 | 2.34 | 131.49 | 132.09 | 130.165 | 159563 |
| 1726699200 | 128.82 | 0.29 | 0.23 | 129.22 | 132.49 | 127.95 | 203589 |
| 1726612800 | 128.53 | 1.62 | 1.28 | 127.1 | 129.18 | 127.1 | 187034 |
| 1726526400 | 126.91 | -0.18 | -0.14 | 127.62 | 128.56 | 126.865 | 206220 |
| 1726267200 | 127.09 | 3.08 | 2.48 | 125.3 | 127.34 | 125.025 | 98709 |
| 1726180800 | 124.01 | 2.08 | 1.71 | 122.125 | 124.24 | 121.53 | 237808 |
| 1726094400 | 121.93 | 0.18 | 0.15 | 120.87 | 121.95 | 118.14 | 151369 |
| 1726008000 | 121.75 | 1.08 | 0.90 | 122.17 | 122.56 | 119.93 | 208186 |
| 1725921600 | 120.67 | -0.53 | -0.44 | 121.16 | 121.6 | 119.85 | 254312 |
| 1725662400 | 121.2 | -1.45 | -1.18 | 124.2638 | 124.2638 | 121.01 | 128138 |
| 1725576000 | 122.65 | -1.23 | -0.99 | 123.51 | 124.4925 | 121.505 | 165051 |
| 1725489600 | 123.88 | 0.12 | 0.10 | 123.74 | 124.73 | 122.36 | 234459 |
| 1725403200 | 123.76 | -3 | -2.37 | 126.75 | 126.97 | 123.37 | 195105 |
| 1725057600 | 126.76 | 1.54 | 1.23 | 126.15 | 126.76 | 124.27 | 255028 |
| 1724971200 | 125.22 | 0.28 | 0.22 | 125.83 | 126.54 | 124.1 | 256065 |
| 1724884800 | 124.94 | 0.29 | 0.23 | 123.83 | 125.46 | 123.83 | 212919 |
| 1724798400 | 124.65 | -1 | -0.80 | 124.95 | 126.1 | 123.28 | 140526 |
| 1724712000 | 125.65 | -0.25 | -0.20 | 126.89 | 128.46 | 125.55 | 105682 |
| 1724452800 | 125.9 | 2.34 | 1.89 | 124.01 | 126.13 | 124.01 | 429982 |
| 1724366400 | 123.56 | 0.01 | 0.01 | 123.63 | 124.24 | 122.44 | 164602 |
| 1724280000 | 123.55 | 2.3 | 1.90 | 122.32 | 124.27 | 122.32 | 108557 |
| 1724193600 | 121.25 | -1.27 | -1.04 | 122.44 | 123.03 | 120.87 | 141562 |
| 1724107200 | 122.52 | 0.11 | 0.09 | 122.88 | 123.5425 | 121.75 | 304445 |
| 1723848000 | 122.41 | -0.24 | -0.20 | 122.47 | 123.93 | 121.58 | 361640 |
| 1723761600 | 122.65 | 3.03 | 2.53 | 121.78 | 122.88 | 120.92 | 221237 |
| 1723675200 | 119.62 | -0.84 | -0.70 | 120.39 | 120.9599 | 119.11 | 159508 |
| 1723588800 | 120.46 | 1.76 | 1.48 | 120.32 | 121.15 | 118.85 | 214270 |
| 1723502400 | 118.7 | -1.21 | -1.01 | 119.63 | 120.28 | 117.92 | 171298 |
| 1723243200 | 119.91 | 0 | 0.00 | 119.81 | 120.7 | 118.41 | 205373 |
| 1723156800 | 119.91 | 1.36 | 1.15 | 119.71 | 120.45 | 118.73 | 229686 |
| 1723070400 | 118.55 | -2.89 | -2.38 | 122.09 | 122.7 | 118.03 | 243694 |
| 1722984000 | 121.44 | 0.44 | 0.36 | 120.39 | 123.35 | 119.34 | 444455 |
| 1722897600 | 121 | -5.35 | -4.23 | 119.92 | 123.67 | 118.92 | 384833 |
| 1722638400 | 126.35 | -3.07 | -2.37 | 125.06 | 127.26 | 124.21 | 437952 |
| 1722552000 | 129.41999 | -1.98 | -1.51 | 131.49 | 131.85 | 128 | 455883 |
| 1722465600 | 131.4 | -0.77 | -0.58 | 134.5 | 134.9 | 130.3 | 479131 |
| 1722379200 | 132.16999 | 1.42 | 1.09 | 129.38 | 133.6 | 125.15 | 580035 |
| 1722292800 | 130.75 | -0.5 | -0.38 | 131.57 | 132.32 | 129.09 | 449414 |
| 1722033600 | 131.25 | 3.62 | 2.84 | 129.94999 | 133.18 | 129.83 | 193708 |
| 1721947200 | 127.63 | 1.08 | 0.85 | 126.79 | 130.405 | 126.61 | 363990 |
| 1721860800 | 126.55 | -3.47 | -2.67 | 129.56 | 130.22999 | 126.35 | 406427 |
| 1721774400 | 130.02 | 3.11 | 2.45 | 127 | 130.04 | 126.075 | 1153014 |
| 1721688000 | 126.915 | 6.04 | 4.99 | 121.65 | 127.53 | 121.055 | 997975 |
| 1721428800 | 120.88 | -0.51 | -0.42 | 120.65 | 121.49 | 120.11 | 213064 |
| 1721342400 | 121.39 | 1.43 | 1.19 | 119.76 | 124.28 | 119.05 | 288361 |
| 1721256000 | 119.96 | -3.66 | -2.96 | 123.3027 | 124.6 | 119.78 | 378681 |
| 1721169600 | 123.62 | 5.61 | 4.75 | 119.12 | 123.816 | 119 | 353224 |
| 1721083200 | 118.01 | -0.01 | -0.01 | 119.04 | 119.41 | 118.01 | 369302 |
| 1720824000 | 118.02 | -0.09 | -0.08 | 119.19 | 119.94 | 117.93 | 285072 |
| 1720737600 | 118.11 | 4.27 | 3.75 | 115.29 | 118.5 | 115.29 | 537797 |
| 1720651200 | 113.84 | 1.47 | 1.31 | 112.56 | 113.875 | 112.195 | 218808 |
| 1720564800 | 112.37 | -0.44 | -0.39 | 112.42 | 113.08 | 111.89 | 175610 |
| 1720478400 | 112.81 | 0.67 | 0.60 | 112.7 | 113.754 | 112.7 | 179776 |
| 1720219200 | 112.14 | -0.74 | -0.66 | 112.37 | 112.94 | 110.68 | 273471 |
| 1720040640 | 112.88 | 0.65 | 0.58 | 112.28 | 113.63 | 111.96 | 158770 |
| 1719960000 | 112.23 | 0.8 | 0.72 | 110.95 | 112.985 | 110.9 | 267223 |
| 1719873600 | 111.43 | -1.81 | -1.60 | 113.83 | 114.24 | 111 | 219232 |
| 1719614400 | 113.24 | 0.54 | 0.48 | 112.97 | 114.475 | 112.205 | 439072 |
| 1719528000 | 112.7 | 0.67 | 0.60 | 112.45 | 113.56 | 111.8 | 183538 |
| 1719441600 | 112.03 | -0.08 | -0.07 | 111.69 | 112.765 | 110.73 | 296756 |
| 1719355200 | 112.11 | -2.86 | -2.49 | 114.71 | 114.71 | 110.83 | 253754 |
| 1719268800 | 114.97 | 0.36 | 0.31 | 114.7 | 115.37 | 114.16 | 280367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
