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 | 1.73 | 1.67440960124 | 103.32 | 106.46 | 102.85 | 3678248 | 104.87569626 | CS |
| 4 | 0.49 | 0.468630451415 | 104.56 | 106.46 | 96.6201 | 3048946 | 102.60999073 | CS |
| 12 | -2.86 | -2.6503567788 | 107.91 | 119.53 | 96.6201 | 2752752 | 106.71451258 | CS |
| 26 | -7.45 | -6.62222222222 | 112.5 | 119.53 | 96.6201 | 2628226 | 108.52910562 | CS |
| 52 | 8.25 | 8.52272727273 | 96.8 | 119.53 | 83.1 | 2790034 | 102.00264625 | CS |
| 156 | 8.54 | 8.84882395607 | 96.51 | 119.53 | 72.405 | 3016555 | 93.29000512 | CS |
| 260 | 40.05 | 61.6153846154 | 65 | 119.53 | 37.75 | 3038967 | 84.95692656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 105.05 | -0.11 | -0.10 | 105.74 | 106.46 | 104.555 | 2428243 |
| 1726872000 | 105.16 | -0.75 | -0.71 | 105.23 | 105.89 | 104.275 | 8125383 |
| 1726785600 | 105.91 | 2.23 | 2.15 | 106.06 | 106.25 | 105.02 | 2748328 |
| 1726699200 | 103.68 | -0.22 | -0.21 | 104.18 | 105.4 | 103.41 | 2130718 |
| 1726612800 | 103.9 | 1.51 | 1.47 | 102.81 | 104.58 | 102.81 | 3125748 |
| 1726526400 | 102.39 | 0.36 | 0.35 | 102.49 | 103.5 | 102.02 | 2357314 |
| 1726267200 | 102.03 | 0.56 | 0.55 | 102 | 102.73 | 101.5285 | 2144526 |
| 1726180800 | 101.47 | 1.56 | 1.56 | 100.24 | 101.6 | 99.1409 | 3727379 |
| 1726094400 | 99.91 | 0.81 | 0.82 | 98.87 | 100.07 | 96.6201 | 2335513 |
| 1726008000 | 99.1 | -0.48 | -0.48 | 99.76 | 99.83 | 98.1 | 3002667 |
| 1725921600 | 99.58 | 1.39 | 1.42 | 99.26 | 100.1514 | 98.9 | 2843068 |
| 1725662400 | 98.19 | -1.78 | -1.78 | 99.96 | 100.77 | 97.35 | 2780477 |
| 1725576000 | 99.97 | -0.89 | -0.88 | 100.37 | 100.59 | 98.32 | 4207156 |
| 1725489600 | 100.86 | -1.16 | -1.14 | 101.75 | 102.4 | 100.23 | 2766512 |
| 1725403200 | 102.02 | -3.37 | -3.20 | 104.81 | 104.81 | 101.55 | 3379934 |
| 1725057600 | 105.39 | 1.3 | 1.25 | 104.6 | 105.5 | 103.89 | 3473717 |
| 1724971200 | 104.09 | 0.18 | 0.17 | 104.22 | 105.46 | 103.74 | 2944698 |
| 1724884800 | 103.91 | 0.05 | 0.05 | 103.84 | 104.79 | 103.48 | 2414509 |
| 1724798400 | 103.86 | -1.05 | -1.00 | 104.56 | 104.8763 | 103.77 | 1586546 |
| 1724712000 | 104.91 | 0.27 | 0.26 | 105.32 | 105.67 | 104.19 | 1773332 |
| 1724452800 | 104.64 | 0.28 | 0.27 | 105.55 | 105.77 | 104.03 | 2768310 |
| 1724366400 | 104.36 | 0.34 | 0.33 | 104.35 | 105.03 | 103.48 | 2419831 |
| 1724280000 | 104.02 | 0.9 | 0.87 | 103.24 | 104.69 | 103.09 | 2262011 |
| 1724193600 | 103.12 | -0.72 | -0.69 | 103.84 | 104.26 | 102.8 | 2500129 |
| 1724107200 | 103.84 | 0.75 | 0.73 | 103.65 | 104.37 | 102.93 | 1761817 |
| 1723848000 | 103.09 | -1.2 | -1.15 | 103.64 | 103.82 | 102.24 | 3416284 |
| 1723761600 | 104.29 | 0.8 | 0.77 | 105 | 105.47 | 103.73 | 3309700 |
| 1723675200 | 103.49 | -0.61 | -0.59 | 103.15 | 103.99 | 102.37 | 3926334 |
| 1723588800 | 104.1 | 1.03 | 1.00 | 103.65 | 104.31 | 102.96 | 2597691 |
| 1723502400 | 103.07 | -0.62 | -0.60 | 103.81 | 103.99 | 102.3014 | 2542875 |
| 1723243200 | 103.69 | -0.92 | -0.88 | 104.46 | 104.57 | 102.25 | 3644171 |
| 1723156800 | 104.61 | 5.07 | 5.09 | 100.85 | 104.86 | 100.46 | 4875923 |
| 1723070400 | 99.54 | -8.24 | -7.65 | 103.36 | 106 | 99.29 | 8060366 |
| 1722984000 | 107.78 | 1.39 | 1.31 | 106.82 | 109.364 | 106.44 | 3019076 |
| 1722897600 | 106.39 | -2.82 | -2.58 | 106.35 | 107.78 | 105.13 | 2612666 |
| 1722638400 | 109.21 | -3.88 | -3.43 | 110.94 | 111 | 107.48 | 3198328 |
| 1722552000 | 113.09 | -4.02 | -3.43 | 117.06 | 117.245 | 112.3 | 2534666 |
| 1722465600 | 117.11 | 1.41 | 1.22 | 117.58 | 118.04 | 116.63 | 2019555 |
| 1722379200 | 115.7 | -2.1 | -1.78 | 118.18 | 118.96 | 114.87 | 3038816 |
| 1722292800 | 117.8 | 0.96 | 0.82 | 116.9 | 118.07 | 116.36 | 1904055 |
| 1722033600 | 116.84 | 2.25 | 1.96 | 115.65 | 117.66 | 115.12 | 1488597 |
| 1721947200 | 114.59 | 0.51 | 0.45 | 114.33 | 116.43 | 113.51 | 2127282 |
| 1721860800 | 114.08 | -3.54 | -3.01 | 117.09 | 117.78 | 113.955 | 2152229 |
| 1721774400 | 117.62 | -0.21 | -0.18 | 117.52 | 118.67 | 117.115 | 1403330 |
| 1721688000 | 117.83 | 2.15 | 1.86 | 116.47 | 117.96 | 115.67 | 2421367 |
| 1721428800 | 115.68 | -0.86 | -0.74 | 117.36 | 117.425 | 114.96 | 2655047 |
| 1721342400 | 116.54 | -1.71 | -1.45 | 117.42 | 118.8 | 116.02 | 4304085 |
| 1721256000 | 118.25 | -0.62 | -0.52 | 118.35 | 118.75 | 117.14 | 3751246 |
| 1721169600 | 118.87 | 1.9 | 1.62 | 117.5 | 119.53 | 117.05 | 2423696 |
| 1721083200 | 116.97 | 2.38 | 2.08 | 114.83 | 117.35 | 114.74 | 2694426 |
| 1720824000 | 114.59 | 0.44 | 0.39 | 115.01 | 115.42 | 113.91 | 2082608 |
| 1720737600 | 114.15 | 2.65 | 2.38 | 111.77 | 114.29 | 111.45 | 2236066 |
| 1720651200 | 111.5 | 1.91 | 1.74 | 109.71 | 111.61 | 109.63 | 1877712 |
| 1720564800 | 109.59 | -0.38 | -0.35 | 109.96 | 110.59 | 109.01 | 1266694 |
| 1720478400 | 109.97 | 0.51 | 0.47 | 110.51 | 110.88 | 109.93 | 1510856 |
| 1720219200 | 109.46 | -0.1 | -0.09 | 109.42 | 109.9 | 108.27 | 1468568 |
| 1720040640 | 109.56 | 0.29 | 0.27 | 109.73 | 110.73 | 109.11 | 1074796 |
| 1719960000 | 109.27 | 1.22 | 1.13 | 107.91 | 109.34 | 107.86 | 2474959 |
| 1719873600 | 108.05 | -0.24 | -0.22 | 111.06 | 111.34 | 107.94 | 2437517 |
| 1719614400 | 108.29 | 0 | 0.00 | 108.29 | 108.29 | 108.29 | 0 |
| 1719528000 | 108.29 | 2.17 | 2.04 | 106.5 | 108.32 | 106.2501 | 3472999 |
| 1719441600 | 106.12 | -1.75 | -1.62 | 107.38 | 107.76 | 105.7 | 2500421 |
| 1719355200 | 107.87 | -1.45 | -1.33 | 109 | 109.56 | 107.5 | 2014607 |
| 1719268800 | 109.32 | 0.91 | 0.84 | 109.25 | 110.15 | 108.67 | 2043765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
