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 | 0.065 | 0.0573166967947 | 113.405 | 115.73 | 112.39 | 360696 | 113.90744838 | CS |
| 4 | -9.645 | -7.8341388133 | 123.115 | 124.89 | 112.39 | 255800 | 118.66168698 | CS |
| 12 | -4.41 | -3.74109263658 | 117.88 | 131.82 | 111.17 | 251023 | 119.85163583 | CS |
| 26 | 19.18 | 20.3414996288 | 94.29 | 131.82 | 88.61 | 265808 | 109.32077845 | CS |
| 52 | 34.95 | 44.5109526235 | 78.52 | 131.82 | 71.2 | 266309 | 97.90709578 | CS |
| 156 | 49.83 | 78.2998114393 | 63.64 | 131.82 | 47.89 | 279181 | 80.02664289 | CS |
| 260 | 57.41 | 102.408134142 | 56.06 | 131.82 | 25.54 | 290865 | 64.1690418 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 113.47 | -1.91 | -1.66 | 114.17 | 115.055 | 112.115 | 161297 |
| 1735256400 | 115.38 | 0.88 | 0.77 | 113.57 | 115.73 | 112.9371 | 139227 |
| 1735077840 | 114.5 | 1.01 | 0.89 | 114 | 114.96 | 112.83 | 97623 |
| 1734997200 | 113.49 | -0.25 | -0.22 | 113.39 | 114.45 | 112.39 | 243827 |
| 1734738000 | 113.74 | -0.87 | -0.76 | 113.4 | 115.565 | 113.16 | 1020654 |
| 1734651600 | 114.61 | 0.82 | 0.72 | 115.15 | 116.37 | 114.0027 | 311714 |
| 1734565200 | 113.79 | -5.06 | -4.26 | 118.96 | 120.62 | 112.84 | 307143 |
| 1734478800 | 118.85 | -4.65 | -3.77 | 122.48 | 123.9599 | 117.95 | 289713 |
| 1734392400 | 123.5 | 2.5 | 2.07 | 121.09 | 124.35 | 120.3 | 236914 |
| 1734133200 | 121 | -1.84 | -1.50 | 122.65 | 123.35 | 120.03 | 246691 |
| 1734046800 | 122.84 | -0.28 | -0.23 | 122.17 | 123.61 | 120.9 | 233247 |
| 1733960400 | 123.12 | 3.25 | 2.71 | 121.6 | 123.5 | 120.4825 | 329467 |
| 1733874000 | 119.87 | -1.99 | -1.63 | 122.09 | 122.09 | 119.08 | 183185 |
| 1733787600 | 121.86 | -0.53 | -0.43 | 123.24 | 124.87 | 121.51 | 229370 |
| 1733528400 | 122.39 | 0.24 | 0.20 | 122.86 | 123.74 | 120.95 | 224554 |
| 1733442000 | 122.15 | -0.95 | -0.77 | 122.92 | 123.5 | 121.98 | 126926 |
| 1733355600 | 123.1 | 0.39 | 0.32 | 123.82 | 124.89 | 121.94 | 295679 |
| 1733269200 | 122.71 | -1.2 | -0.97 | 124.09 | 124.2386 | 122.465 | 137339 |
| 1733182800 | 123.91 | 1.51 | 1.23 | 122.5 | 124.89 | 121.76 | 164972 |
| 1732917840 | 122.4 | 0.53 | 0.43 | 122.91 | 123.17 | 121.58 | 131964 |
| 1732750800 | 121.87 | -2.06 | -1.66 | 124.43 | 125.66 | 121.56 | 162929 |
| 1732664400 | 123.93 | -1.04 | -0.83 | 124.65 | 124.86 | 123.245 | 247265 |
| 1732578000 | 124.97 | 1.45 | 1.17 | 125.1 | 126.605 | 123.77 | 348278 |
| 1732318800 | 123.52 | 2.88 | 2.39 | 121.32 | 123.81 | 120.36 | 250834 |
| 1732232400 | 120.64 | 1.96 | 1.65 | 119.55 | 122.17 | 119.2209 | 190422 |
| 1732146000 | 118.68 | 0 | 0.00 | 118.36 | 120.34 | 117.705 | 178568 |
| 1732059600 | 118.68 | 0.35 | 0.30 | 116.79 | 118.89 | 116.51 | 141346 |
| 1731973200 | 118.33 | -0.28 | -0.24 | 119.44 | 119.56 | 117.47 | 206758 |
| 1731714000 | 118.61 | -1.2 | -1.00 | 120.36 | 120.36 | 117.53 | 201940 |
| 1731627600 | 119.81 | -1.46 | -1.20 | 122.19 | 122.19 | 119.49 | 194259 |
| 1731541200 | 121.27 | -2.57 | -2.08 | 124.96 | 125.155 | 121.19 | 150350 |
| 1731454800 | 123.84 | -2.77 | -2.19 | 126.59 | 126.85 | 123.195 | 183851 |
| 1731368400 | 126.61 | -0.01 | -0.01 | 126.68 | 128.59 | 124.96 | 229354 |
| 1731109200 | 126.62 | -1.38 | -1.08 | 128.58 | 129 | 126.28 | 284000 |
| 1731022800 | 128 | -3.43 | -2.61 | 131.66999 | 131.99 | 127.26 | 370709 |
| 1730936400 | 131.43 | 12.93 | 10.91 | 125 | 131.82 | 125 | 482417 |
| 1730850000 | 118.5 | 2.33 | 2.01 | 115.49 | 118.855 | 115.49 | 231783 |
| 1730763600 | 116.17 | 0.93 | 0.81 | 114.79 | 117.04 | 114.2401 | 190844 |
| 1730500800 | 115.24 | 1.37 | 1.20 | 114.03 | 117.7453 | 114.03 | 353767 |
| 1730414400 | 113.87 | -3.81 | -3.24 | 114.56 | 116.83 | 111.17 | 500001 |
| 1730328000 | 117.68 | -1.29 | -1.08 | 118.97 | 120.59 | 117.45 | 277724 |
| 1730241600 | 118.97 | 0.47 | 0.40 | 117.88 | 120.155 | 117.35 | 604913 |
| 1730155200 | 118.5 | 1.95 | 1.67 | 118.27 | 118.79 | 117.5 | 202271 |
| 1729896000 | 116.55 | -0.99 | -0.84 | 118.61 | 119 | 116.17 | 163660 |
| 1729809600 | 117.54 | 0.97 | 0.83 | 116.95 | 118.51 | 116.9 | 213994 |
| 1729723200 | 116.57 | 0.05 | 0.04 | 116.46 | 117.86 | 115.16 | 150581 |
| 1729636800 | 116.52 | -1.36 | -1.15 | 117.26 | 117.655 | 116.415 | 166809 |
| 1729550400 | 117.88 | -2.01 | -1.68 | 119.46 | 120.08 | 117.2875 | 220633 |
| 1729291200 | 119.89 | -2.34 | -1.91 | 122.23 | 122.355 | 119.42 | 187342 |
| 1729204800 | 122.23 | 1.76 | 1.46 | 121.45 | 122.79 | 120.28 | 219986 |
| 1729118400 | 120.47 | 1.8 | 1.52 | 119.43 | 121.96 | 118.83 | 262179 |
| 1729032000 | 118.67 | -3.22 | -2.64 | 121.51 | 123.03 | 118.53 | 289702 |
| 1728945600 | 121.89 | 1.38 | 1.15 | 120.8 | 122.75 | 120.37 | 368228 |
| 1728686400 | 120.51 | 4.23 | 3.64 | 116.31 | 120.55 | 116.245 | 387830 |
| 1728600000 | 116.28 | -2.14 | -1.81 | 116.9 | 117.475 | 115.66 | 215600 |
| 1728513600 | 118.42 | 0.41 | 0.35 | 118.39 | 119.46 | 117.98 | 165196 |
| 1728427200 | 118.01 | 0.6 | 0.51 | 118.04 | 118.84 | 117.31 | 185332 |
| 1728340800 | 117.41 | -0.05 | -0.04 | 116.63 | 118.41 | 116.12 | 197397 |
| 1728081600 | 117.46 | 1.74 | 1.50 | 117.51 | 118.11 | 116.16 | 191764 |
| 1727995200 | 115.72 | 0.23 | 0.20 | 115.37 | 116.3799 | 114.57 | 235362 |
| 1727908800 | 115.49 | -0.61 | -0.53 | 115.5 | 117.27 | 114.76 | 241100 |
| 1727822400 | 116.1 | -1.03 | -0.88 | 117.16 | 117.38 | 114.3701 | 194485 |
| 1727736000 | 117.13 | 1.26 | 1.09 | 115.18 | 117.26 | 115.18 | 271414 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
