News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2214 | -1.04072937969 | 117.36 | 118.67 | 113.51 | 2151851 | 115.88132393 | CS |
| 4 | 5.0786 | 4.57284350801 | 111.06 | 119.53 | 107.86 | 2242360 | 114.35846365 | CS |
| 12 | 8.9686 | 8.36857329477 | 107.17 | 119.53 | 103.9 | 2598320 | 111.14874797 | CS |
| 26 | 19.6586 | 20.3758291874 | 96.48 | 119.53 | 91.645 | 2663684 | 108.7069239 | CS |
| 52 | 24.3686 | 26.5539936799 | 91.77 | 119.53 | 83.1 | 2743898 | 100.67680484 | CS |
| 156 | 17.6586 | 17.9311535337 | 98.48 | 119.53 | 72.405 | 2975391 | 92.95591062 | CS |
| 260 | 49.2586 | 73.6522129187 | 66.88 | 119.53 | 37.75 | 3044716 | 83.5444673 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009600 | 108.41 | 0.27 | 0.25 | 108.25 | 108.61 | 106.69 | 3042894 |
| 1718923200 | 108.14 | -0.54 | -0.50 | 108.74 | 108.7508 | 107.71 | 1984583 |
| 1718750400 | 108.68 | 1.31 | 1.22 | 107.33 | 108.84 | 106.775 | 2078185 |
| 1718664000 | 107.37 | 0.91 | 0.85 | 106.52 | 107.41 | 105.7 | 2016947 |
| 1718404800 | 106.46 | -2.07 | -1.91 | 107.36 | 107.75 | 105.88 | 1828878 |
| 1718318400 | 108.53 | 0.03 | 0.03 | 108.48 | 108.73 | 107.29 | 1865673 |
| 1718232000 | 108.5 | 0.89 | 0.83 | 108.54 | 109.14 | 107.25 | 2109720 |
| 1718145600 | 107.61 | -1.12 | -1.03 | 108.2 | 108.54 | 106.64 | 1566422 |
| 1718059200 | 108.73 | 0.75 | 0.69 | 107.98 | 109.51 | 107.69 | 1871407 |
| 1717800000 | 107.98 | 2.01 | 1.90 | 106.15 | 108.13 | 105.8691 | 3173693 |
| 1717713600 | 105.97 | -2.31 | -2.13 | 108.36 | 108.53 | 105.8 | 2385005 |
| 1717627200 | 108.28 | 1.41 | 1.32 | 107.49 | 108.33 | 107.04 | 2030321 |
| 1717540800 | 106.87 | -2.16 | -1.98 | 108.28 | 108.88 | 106.5 | 3013015 |
| 1717454400 | 109.03 | -3.13 | -2.79 | 112.69 | 112.8 | 108.67 | 2870378 |
| 1717195200 | 112.16 | 1.26 | 1.14 | 110.75 | 112.25 | 109.54 | 4378712 |
| 1717108800 | 110.9 | -0.02 | -0.02 | 110.78 | 111.43 | 110.1 | 2051337 |
| 1717022400 | 110.92 | -1.13 | -1.01 | 111.29 | 111.54 | 110.52 | 1831619 |
| 1716936000 | 112.05 | -1.37 | -1.21 | 113.565 | 114.03 | 111.77 | 2151622 |
| 1716590400 | 113.42 | 0.93 | 0.83 | 113 | 113.67 | 112.67 | 1345068 |
| 1716504000 | 112.49 | -2.19 | -1.91 | 115.44 | 115.62 | 112.34 | 2642739 |
| 1716417600 | 114.68 | 0.98 | 0.86 | 113.68 | 114.68 | 113.36 | 1930191 |
| 1716331200 | 113.7 | 0 | 0.00 | 113.54 | 114.05 | 113.38 | 2357263 |
| 1716244800 | 113.7 | 0.82 | 0.73 | 113.11 | 114.55 | 113.012 | 1852555 |
| 1715985600 | 112.88 | 0.06 | 0.05 | 113.38 | 113.38 | 112.26 | 1619655 |
| 1715899200 | 112.82 | -2 | -1.74 | 114 | 114.64 | 112.79 | 1926439 |
| 1715812800 | 114.82 | 0.47 | 0.41 | 115 | 115.3935 | 114.39 | 1948893 |
| 1715726400 | 114.35 | -0.47 | -0.41 | 114.64 | 115.015 | 113.9714 | 1514910 |
| 1715640000 | 114.82 | -0.73 | -0.63 | 115.47 | 115.96 | 114.71 | 1857298 |
| 1715380800 | 115.55 | -0.04 | -0.03 | 116.31 | 116.76 | 115.17 | 2421790 |
| 1715294400 | 115.59 | 2.94 | 2.61 | 114.39 | 115.77 | 114.1335 | 4982962 |
| 1715208000 | 112.65 | 5.25 | 4.89 | 104.2 | 113 | 103.9 | 6171404 |
| 1715121600 | 107.4 | 1.16 | 1.09 | 106.86 | 107.56 | 106.01 | 6897926 |
| 1715035200 | 106.24 | -0.3 | -0.28 | 107.03 | 107.41 | 104.93 | 7467857 |
| 1714776000 | 106.54 | 0.13 | 0.12 | 107.17 | 107.38 | 105.95 | 5924305 |
| 1714689600 | 106.41 | -0.04 | -0.04 | 107.2 | 107.86 | 105.27 | 3585805 |
| 1714603200 | 106.45 | -1.33 | -1.23 | 107.53 | 108.605 | 106.22 | 3875170 |
| 1714516800 | 107.78 | -1.98 | -1.80 | 109.5 | 109.9 | 107.59 | 3963034 |
| 1714430400 | 109.76 | -0.13 | -0.12 | 109.47 | 110.76 | 109.36 | 2351030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
