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 | 6.79 | 6.89410092395 | 98.49 | 106.79 | 95.31 | 3029783 | 100.63760593 | CS |
| 4 | -6.29 | -5.63771623196 | 111.57 | 111.99 | 90.0553 | 3590872 | 100.94873684 | CS |
| 12 | -25.33 | -19.3936145778 | 130.61 | 131.1 | 90.0553 | 3137026 | 112.13886851 | CS |
| 26 | -3.39 | -3.11953621055 | 108.67 | 134.85 | 90.0553 | 3067056 | 119.00873706 | CS |
| 52 | -3.17 | -2.92300599355 | 108.45 | 134.85 | 90.0553 | 2892241 | 113.86836165 | CS |
| 156 | 12.37 | 13.313959746 | 92.91 | 134.85 | 72.405 | 2987256 | 97.71880522 | CS |
| 260 | 51.29 | 94.9990739026 | 53.99 | 134.85 | 50.03 | 2934651 | 92.3729384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 105.28 | 0.23 | 0.22 | 104.62 | 105.97 | 104.52 | 2635629 |
| 1745534400 | 105.05 | 3.98 | 3.94 | 101.05 | 105.235 | 100.69 | 2762689 |
| 1745448000 | 101.07 | 1.28 | 1.28 | 103.31 | 106.79 | 100.79 | 3837701 |
| 1745361600 | 99.79 | 3.37 | 3.50 | 97.65 | 100.11 | 97.605 | 2797151 |
| 1745275200 | 96.42 | -3.15 | -3.16 | 98.49 | 98.54 | 95.31 | 2721589 |
| 1744929600 | 99.57 | 0.9 | 0.91 | 99.2 | 101.0479 | 99.2 | 2878841 |
| 1744843200 | 98.67 | -1.77 | -1.76 | 99.52 | 100.36 | 97.7198 | 2460363 |
| 1744756800 | 100.44 | -0.6 | -0.59 | 100.86 | 101.6429 | 99.88 | 2969224 |
| 1744670400 | 101.04 | 0.55 | 0.55 | 102.16 | 102.16 | 99.7436 | 3358924 |
| 1744411200 | 100.49 | 0.76 | 0.76 | 99.19 | 101.35 | 97.61 | 3616715 |
| 1744324800 | 99.73 | -4.7 | -4.50 | 101.53 | 102.32 | 96.01 | 3565953 |
| 1744238400 | 104.43 | 10.28 | 10.92 | 93.29 | 105.07 | 92.36 | 4977891 |
| 1744152000 | 94.15 | -2.82 | -2.91 | 99.89 | 100.445 | 91.94 | 4809621 |
| 1744065600 | 96.97 | 2.4 | 2.54 | 94 | 99.91 | 90.0553 | 6936717 |
| 1743806400 | 94.57 | -7.32 | -7.18 | 97.05 | 97.31 | 92.23 | 5819664 |
| 1743720000 | 101.89 | -9.65 | -8.65 | 105.99 | 107.26 | 101.45 | 3730327 |
| 1743633600 | 111.54 | 1.54 | 1.40 | 108.34 | 111.99 | 108.26 | 2035133 |
| 1743547200 | 110 | 0.36 | 0.33 | 109.35 | 110.395 | 108.18 | 2490098 |
| 1743460800 | 109.64 | 1 | 0.92 | 107.97 | 110.25 | 106.499 | 3372600 |
| 1743201600 | 108.64 | -3.44 | -3.07 | 111.57 | 111.85 | 108.1 | 3085364 |
| 1743115200 | 112.08 | -1.51 | -1.33 | 113.6 | 113.61 | 111.32 | 2719234 |
| 1743028800 | 113.59 | -1.71 | -1.48 | 115 | 116.11 | 113.03 | 1986312 |
| 1742942400 | 115.3 | -0.07 | -0.06 | 115.61 | 116.24619 | 114.58 | 1655878 |
| 1742856000 | 115.37 | 2.26 | 2.00 | 114.59 | 115.7 | 114.3 | 2781801 |
| 1742596800 | 113.11 | 1.31 | 1.17 | 110.66 | 113.11 | 109.93 | 3121964 |
| 1742510400 | 111.8 | -0.59 | -0.52 | 110.87 | 112.209 | 109.72 | 3567654 |
| 1742424000 | 112.39 | 0.54 | 0.48 | 111.89 | 112.95 | 110.9 | 4095389 |
| 1742337600 | 111.85 | -1.74 | -1.53 | 112.85 | 113.31 | 111.0445 | 2724832 |
| 1742251200 | 113.59 | 1.66 | 1.48 | 112.1 | 114.32 | 111.41 | 2616488 |
| 1741992000 | 111.93 | 2.73 | 2.50 | 110.23 | 112.15 | 110.03 | 2058297 |
| 1741905600 | 109.2 | -1.64 | -1.48 | 110.56 | 111.58 | 108.68 | 2256833 |
| 1741819200 | 110.84 | 0.12 | 0.11 | 112.46 | 113 | 110.4 | 2263699 |
| 1741732800 | 110.72 | -1.11 | -0.99 | 112.13 | 112.24 | 109.02 | 5094862 |
| 1741646400 | 111.83 | -6.78 | -5.72 | 113.1 | 115.15 | 110.8 | 5153832 |
| 1741390800 | 118.61 | 2.27 | 1.95 | 115.33 | 118.9 | 114.9435 | 3986818 |
| 1741304400 | 116.34 | 0.5 | 0.43 | 114.52 | 116.87 | 113.59 | 3505923 |
| 1741218000 | 115.84 | 1.81 | 1.59 | 114.74 | 116.6 | 113.69 | 2853498 |
| 1741131600 | 114.03 | -3.14 | -2.68 | 115.12 | 116.67 | 112.63 | 4194597 |
| 1741045200 | 117.17 | -4.44 | -3.65 | 122.84 | 123.03 | 116.4 | 2585503 |
| 1740786000 | 121.61 | 1.61 | 1.34 | 120.14 | 121.83 | 119.12 | 2590430 |
| 1740699600 | 120 | 0.14 | 0.12 | 120.37 | 122.13 | 119.89 | 2575007 |
| 1740613200 | 119.86 | 0.14 | 0.12 | 120.58 | 121.4 | 119.64 | 2173389 |
| 1740526800 | 119.72 | -0.96 | -0.80 | 119.47 | 120.97 | 118.23 | 2529137 |
| 1740440400 | 120.68 | -1.17 | -0.96 | 122.03 | 122.275 | 119.89 | 2758493 |
| 1740181200 | 121.85 | -2.9 | -2.32 | 124.95 | 125.22 | 120.89 | 2334068 |
| 1740094800 | 124.75 | 0.32 | 0.26 | 124.45 | 124.8 | 122.96 | 1438910 |
| 1740008400 | 124.43 | -0.58 | -0.46 | 124.3 | 124.555 | 122.94 | 1774845 |
| 1739922000 | 125.01 | 1.67 | 1.35 | 124.3 | 125.6899 | 123.58 | 2296149 |
| 1739576400 | 123.34 | -1.96 | -1.56 | 125.27 | 125.5 | 123.08 | 2151846 |
| 1739490000 | 125.3 | 0.8 | 0.64 | 124.52 | 125.3525 | 123.93 | 1951804 |
| 1739403600 | 124.5 | -2.41 | -1.90 | 124.71 | 125.62 | 123.9 | 2075120 |
| 1739317200 | 126.91 | 0.16 | 0.13 | 126.15 | 127.08 | 125.5 | 1919764 |
| 1739230800 | 126.75 | 2.38 | 1.91 | 125.62 | 126.8 | 124.85 | 2437596 |
| 1738971600 | 124.37 | -3.11 | -2.44 | 128.24 | 128.24 | 123.79 | 3011870 |
| 1738885200 | 127.48 | 2.72 | 2.18 | 126.08 | 128 | 125.02 | 3931527 |
| 1738798800 | 124.76 | -2.93 | -2.29 | 127.03 | 127.05 | 122.37 | 4814887 |
| 1738712400 | 127.69 | -0.16 | -0.13 | 129.05 | 129.94999 | 127.41 | 3209622 |
| 1738626000 | 127.85 | -2.1 | -1.62 | 126.87 | 129.09 | 126.24 | 3846639 |
| 1738366800 | 129.94999 | -0.49 | -0.38 | 130.61 | 131.1 | 129.22999 | 4676438 |
| 1738280400 | 130.44 | 1.59 | 1.23 | 129.69999 | 131.71 | 129.08 | 2435513 |
| 1738194000 | 128.85 | -1.15 | -0.88 | 130 | 130.53 | 128.74 | 2186996 |
| 1738107600 | 130 | 1.02 | 0.79 | 129.61 | 130.76 | 127.3 | 3642482 |
| 1738021200 | 128.97999 | -1.62 | -1.24 | 129.18 | 130 | 127.4 | 4244476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
