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 | 2.47 | 2.17391304348 | 113.62 | 118.58 | 112.65 | 1114683 | 115.30000224 | CS |
| 4 | 4.46 | 3.99534175401 | 111.63 | 118.58 | 108.4 | 1077632 | 111.83791758 | CS |
| 12 | 4.75 | 4.2662116041 | 111.34 | 118.58 | 108.4 | 983371 | 112.86229104 | CS |
| 26 | 10.81 | 10.2678571429 | 105.28 | 118.58 | 102.165 | 1124250 | 109.73752326 | CS |
| 52 | 6.41 | 5.84427425237 | 109.68 | 118.58 | 90.14 | 1214488 | 106.59914332 | CS |
| 156 | -0.46 | -0.39468039468 | 116.55 | 140.23 | 90.14 | 1185133 | 113.7807662 | CS |
| 260 | -15.02 | -11.4560292884 | 131.11 | 145.43 | 71.21 | 1190250 | 116.21724407 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 116.09 | -0.59 | -0.51 | 116.575 | 116.99 | 115.4811 | 619397 |
| 1721342400 | 116.68 | -0.66 | -0.56 | 116.36 | 118.58 | 116.09 | 1018964 |
| 1721256000 | 117.34 | 2.64 | 2.30 | 115.48 | 118.53 | 115.48 | 1263244 |
| 1721169600 | 114.7 | 1.57 | 1.39 | 113.58 | 114.865 | 113.14 | 1118338 |
| 1721083200 | 113.13 | -1.35 | -1.18 | 114 | 114.83 | 112.65 | 1133644 |
| 1720824000 | 114.48 | 1.3 | 1.15 | 113.62 | 115.25 | 113.25 | 1039226 |
| 1720737600 | 113.18 | 4.1 | 3.76 | 109.87 | 113.5 | 109.73 | 1900819 |
| 1720651200 | 109.08 | 0.41 | 0.38 | 109.21 | 109.45 | 108.4 | 1025566 |
| 1720564800 | 108.67 | -0.34 | -0.31 | 108.75 | 109.86 | 108.57 | 968231 |
| 1720478400 | 109.01 | -0.76 | -0.69 | 109.75 | 110 | 108.71 | 972113 |
| 1720219200 | 109.77 | 0.53 | 0.49 | 109.32 | 110.17 | 108.955 | 936673 |
| 1720040640 | 109.24 | -0.16 | -0.15 | 109.39 | 110.7 | 109.2 | 350282 |
| 1719960000 | 109.4 | 0.28 | 0.26 | 109.53 | 109.83 | 109 | 727909 |
| 1719873600 | 109.12 | -1.89 | -1.70 | 111.44 | 111.75 | 108.8 | 890941 |
| 1719614400 | 111.01 | -0.24 | -0.22 | 111.7 | 111.72 | 110.43 | 1566148 |
| 1719528000 | 111.25 | 0.8 | 0.72 | 110.45 | 111.42 | 110.14 | 669367 |
| 1719441600 | 110.45 | 0.43 | 0.39 | 109.37 | 110.81 | 108.95 | 956256 |
| 1719355200 | 110.02 | -2.78 | -2.46 | 112.14 | 112.57 | 109.95 | 1207962 |
| 1719268800 | 112.8 | 1.89 | 1.70 | 110.96 | 113.165 | 110.84 | 839711 |
| 1719009600 | 110.91 | -0.21 | -0.19 | 111.63 | 112.45 | 110.76 | 1889608 |
| 1718923200 | 111.12 | 0.55 | 0.50 | 110.6 | 111.84 | 110.13 | 902048 |
| 1718750400 | 110.57 | -0.19 | -0.17 | 110.4 | 110.79 | 109.57 | 945515 |
| 1718664000 | 110.76 | -1.38 | -1.23 | 110.32 | 111.465 | 109.83 | 1178424 |
| 1718404800 | 112.14 | -0.4 | -0.36 | 112.04 | 112.95 | 111.68 | 765564 |
| 1718318400 | 112.54 | -0.09 | -0.08 | 112.51 | 113.2 | 111.4401 | 1521202 |
| 1718232000 | 112.63 | -1.11 | -0.98 | 114.105 | 114.25 | 112.32 | 980988 |
| 1718145600 | 113.74 | 1.1 | 0.98 | 111.69 | 113.8599 | 111.365 | 1389307 |
| 1718059200 | 112.64 | 0.31 | 0.28 | 112.2 | 113.4 | 111.84 | 1093639 |
| 1717800000 | 112.33 | -1.21 | -1.07 | 112.28 | 113.15 | 112.075 | 735263 |
| 1717713600 | 113.54 | -1 | -0.87 | 114.06 | 114.89 | 113.43 | 746041 |
| 1717627200 | 114.54 | -1.99 | -1.71 | 115.95 | 116.28 | 114.39 | 822482 |
| 1717540800 | 116.53 | 0.29 | 0.25 | 115.92 | 116.86 | 115.14 | 753709 |
| 1717454400 | 116.24 | -0.29 | -0.25 | 116.49 | 117.03 | 115.69 | 1034988 |
| 1717195200 | 116.53 | 3.78 | 3.35 | 113.17 | 116.61 | 112.63 | 1519679 |
| 1717108800 | 112.75 | 1.78 | 1.60 | 111.52 | 112.81 | 111.48 | 760391 |
| 1717022400 | 110.97 | -2.03 | -1.80 | 112.29 | 112.36 | 110.92 | 788790 |
| 1716936000 | 113 | 0.04 | 0.04 | 112.85 | 114.05 | 112.842 | 812532 |
| 1716590400 | 112.96 | 0.9 | 0.80 | 112.4 | 113 | 111.78 | 661319 |
| 1716504000 | 112.06 | -3 | -2.61 | 114.21 | 114.48 | 112.02 | 716224 |
| 1716417600 | 115.06 | -2.12 | -1.81 | 116.44 | 117 | 114.81 | 901100 |
| 1716331200 | 117.18 | 0.83 | 0.71 | 116.67 | 117.445 | 116.21 | 596884 |
| 1716244800 | 116.35 | -0.25 | -0.21 | 117 | 117.3 | 115.88 | 734935 |
| 1715985600 | 116.6 | -0.18 | -0.15 | 116.94 | 116.94 | 116.16 | 791493 |
| 1715899200 | 116.78 | 0.69 | 0.59 | 116.01 | 117.17 | 115.86 | 756666 |
| 1715812800 | 116.09 | 1.31 | 1.14 | 116 | 116.63 | 115.685 | 599125 |
| 1715726400 | 114.78 | -0.53 | -0.46 | 115.89 | 115.93 | 114.17 | 722129 |
| 1715640000 | 115.31 | -0.18 | -0.16 | 115.57 | 116.41 | 115.09 | 795846 |
| 1715380800 | 115.49 | -0.84 | -0.72 | 116.86 | 116.86 | 115.45 | 1025170 |
| 1715294400 | 116.33 | 1.6 | 1.39 | 114.61 | 116.5 | 114.15 | 1461276 |
| 1715208000 | 114.73 | 1.39 | 1.23 | 113.18 | 114.76 | 112.35 | 961842 |
| 1715121600 | 113.34 | 0.85 | 0.76 | 113 | 113.848 | 112.47 | 843586 |
| 1715035200 | 112.49 | -0.26 | -0.23 | 112.95 | 112.95 | 111.67 | 981513 |
| 1714776000 | 112.75 | 0.84 | 0.75 | 112.55 | 112.85 | 111.445 | 1020972 |
| 1714689600 | 111.91 | 0.58 | 0.52 | 111.96 | 111.99 | 110.84 | 738028 |
| 1714603200 | 111.33 | 1.01 | 0.92 | 110.31 | 112 | 109.92 | 1112873 |
| 1714516800 | 110.32 | -0.51 | -0.46 | 110.22 | 110.94 | 109.47 | 1360042 |
| 1714430400 | 110.83 | 1.31 | 1.20 | 109.88 | 110.91 | 109.88 | 797828 |
| 1714171200 | 109.52 | -1.62 | -1.46 | 111.34 | 111.7 | 109.43 | 1247739 |
| 1714084800 | 111.14 | -0.41 | -0.37 | 111.4141 | 111.8628 | 109.8905 | 1398150 |
| 1713998400 | 111.55 | 1.43 | 1.30 | 109.09 | 111.8 | 108.62 | 1473769 |
| 1713912000 | 110.12 | 0 | 0.00 | 109.74 | 111.15 | 109.53 | 950366 |
| 1713825600 | 110.12 | 1.55 | 1.43 | 108.29 | 110.595 | 107.88 | 1128838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
