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 | 9.92 | 8.65468504624 | 114.62 | 127.01 | 113.85 | 78606 | 119.19582919 | CS |
| 4 | 5.48 | 4.60272131698 | 119.06 | 127.01 | 113.3 | 78599 | 117.57172976 | CS |
| 12 | 20.96 | 20.2355667117 | 103.58 | 127.01 | 101.415 | 121847 | 116.15734798 | CS |
| 26 | 23.87 | 23.7111353929 | 100.67 | 127.01 | 97.11 | 127599 | 109.63638455 | CS |
| 52 | 18.96 | 17.9579465808 | 105.58 | 127.01 | 94.59 | 112732 | 107.21399656 | CS |
| 156 | 47.9 | 62.5 | 76.64 | 127.01 | 60.0337 | 104903 | 92.37737594 | CS |
| 260 | 44.08 | 54.7849863286 | 80.46 | 127.01 | 60.0337 | 109589 | 91.78362266 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 122.71 | 2.06 | 1.71 | 121.9 | 123.24 | 120.8213 | 90745 |
| 1726526400 | 120.65 | 0.84 | 0.70 | 120.7 | 120.7 | 118.96 | 51797 |
| 1726267200 | 119.81 | 1.94 | 1.65 | 119.59 | 120.74 | 118.85 | 53096 |
| 1726180800 | 117.87 | 1.16 | 0.99 | 117.26 | 118.395 | 115.87 | 55054 |
| 1726094400 | 116.71 | 1.22 | 1.06 | 114.62 | 117.74 | 113.85 | 142340 |
| 1726008000 | 115.49 | 0.56 | 0.49 | 115.52 | 115.72 | 114.235 | 85613 |
| 1725921600 | 114.93 | 0.06 | 0.05 | 114.79 | 115.66 | 113.74 | 93552 |
| 1725662400 | 114.87 | -0.13 | -0.11 | 115.38 | 116.29 | 114.3 | 124376 |
| 1725576000 | 115 | 0.56 | 0.49 | 115.06 | 115.56 | 113.735 | 85732 |
| 1725489600 | 114.44 | -0.18 | -0.16 | 114.46 | 115 | 113.3 | 61380 |
| 1725403200 | 114.62 | -5.29 | -4.41 | 118.41 | 118.82 | 114.23 | 91665 |
| 1725057600 | 119.91 | 1.47 | 1.24 | 118.65 | 119.95 | 117.97 | 92441 |
| 1724971200 | 118.44 | 0.64 | 0.54 | 118.86 | 119.57 | 117.68 | 62257 |
| 1724884800 | 117.8 | -0.49 | -0.41 | 117.61 | 119.13 | 117.61 | 48781 |
| 1724798400 | 118.29 | -1.05 | -0.88 | 119.29 | 119.29 | 118.02 | 41684 |
| 1724712000 | 119.34 | -0.53 | -0.44 | 120.77 | 121.79 | 119.32 | 88759 |
| 1724452800 | 119.87 | 2.04 | 1.73 | 119.05 | 120.88 | 118.24 | 85292 |
| 1724366400 | 117.83 | -1.29 | -1.08 | 118.81 | 119.96 | 117.6925 | 56475 |
| 1724280000 | 119.12 | 0.81 | 0.68 | 119.06 | 119.84 | 118.08 | 82351 |
| 1724193600 | 118.31 | -2.92 | -2.41 | 120.69 | 121.6 | 118.21 | 78429 |
| 1724107200 | 121.23 | -0.06 | -0.05 | 121.36 | 122.83 | 120.63 | 74045 |
| 1723848000 | 121.29 | -0.66 | -0.54 | 121.88 | 123.94 | 120.98 | 129432 |
| 1723761600 | 121.95 | 3.4 | 2.87 | 121.46 | 122.46 | 120.12 | 115552 |
| 1723675200 | 118.55 | -0.25 | -0.21 | 119.25 | 119.79 | 117.405 | 77254 |
| 1723588800 | 118.8 | 2.85 | 2.46 | 117.08 | 119.7 | 116.515 | 104207 |
| 1723502400 | 115.95 | -0.54 | -0.46 | 116.36 | 117.07 | 115.185 | 127457 |
| 1723243200 | 116.49 | 0.32 | 0.28 | 116.18 | 117.21 | 114.71 | 73888 |
| 1723156800 | 116.17 | 3.95 | 3.52 | 111.06 | 116.59 | 111.06 | 111980 |
| 1723070400 | 112.22 | -0.54 | -0.48 | 113.97 | 115.25 | 112.18 | 153493 |
| 1722984000 | 112.76 | 0.74 | 0.66 | 111.66 | 114.68 | 111.575 | 96871 |
| 1722897600 | 112.02 | -2.25 | -1.97 | 108.7 | 113 | 108.7 | 155419 |
| 1722638400 | 114.27 | -3.95 | -3.34 | 113.85 | 115.08 | 112.5 | 84456 |
| 1722552000 | 118.22 | -4.74 | -3.85 | 122.48 | 124.1 | 116.89 | 133848 |
| 1722465600 | 122.96 | 1.32 | 1.09 | 122.14 | 125.54 | 121.69 | 147233 |
| 1722379200 | 121.64 | 0.23 | 0.19 | 122.32 | 122.82 | 120.385 | 139247 |
| 1722292800 | 121.41 | -2.89 | -2.33 | 123.98 | 124.82 | 120.49 | 194190 |
| 1722033600 | 124.3 | 2.09 | 1.71 | 124.04 | 125.1 | 122.7 | 156655 |
| 1721947200 | 122.21 | 2.01 | 1.67 | 120.89 | 124.57 | 120.89 | 188297 |
| 1721860800 | 120.2 | -2.44 | -1.99 | 121.74 | 122.98 | 120.1 | 106555 |
| 1721774400 | 122.64 | 2.16 | 1.79 | 119.64 | 123.86 | 119.4 | 115542 |
| 1721688000 | 120.48 | 2.56 | 2.17 | 118.82 | 120.67 | 117.1 | 97934 |
| 1721428800 | 117.92 | -0.66 | -0.56 | 118.43 | 118.76 | 116.295 | 129788 |
| 1721342400 | 118.58 | -1.56 | -1.30 | 119.03 | 121.39 | 118.21 | 165785 |
| 1721256000 | 120.14 | -0.62 | -0.51 | 119.9 | 122.3025 | 119.88 | 235000 |
| 1721169600 | 120.76 | 3.23 | 2.75 | 118.71 | 121.3 | 117.515 | 307730 |
| 1721083200 | 117.53 | 0.53 | 0.45 | 117.68 | 119.37 | 116.6 | 362456 |
| 1720824000 | 117 | 3 | 2.63 | 115.22 | 117.17 | 115.03 | 185201 |
| 1720737600 | 114 | 4.52 | 4.13 | 111.72 | 114.38 | 110.12 | 188970 |
| 1720651200 | 109.48 | 2.64 | 2.47 | 107.39 | 109.99 | 106.9825 | 189624 |
| 1720564800 | 106.84 | 4.18 | 4.07 | 102.96 | 106.93 | 102.96 | 350400 |
| 1720478400 | 102.66 | -0.21 | -0.20 | 103.63 | 105.48 | 102.55 | 165256 |
| 1720219200 | 102.87 | -1.24 | -1.19 | 103.25 | 103.67 | 101.975 | 65757 |
| 1720040640 | 104.11 | 0.08 | 0.08 | 104.56 | 104.99 | 103.69 | 26465 |
| 1719960000 | 104.03 | 1.92 | 1.88 | 102.37 | 104.86 | 102.11 | 90155 |
| 1719873600 | 102.11 | -2.57 | -2.46 | 105.25 | 105.74 | 101.415 | 106978 |
| 1719614400 | 104.68 | 0 | 0.00 | 104.68 | 104.68 | 104.68 | 0 |
| 1719528000 | 104.68 | -0.38 | -0.36 | 105.5 | 105.665 | 104.24 | 71357 |
| 1719441600 | 105.06 | 0.77 | 0.74 | 103.58 | 105.08 | 103.26 | 148975 |
| 1719355200 | 104.29 | 0.43 | 0.41 | 103.43 | 104.62 | 102.58 | 85108 |
| 1719268800 | 103.86 | -0.1 | -0.10 | 104.57 | 104.95 | 103.85 | 119214 |
| 1719009600 | 103.96 | 0.86 | 0.83 | 103.17 | 104 | 102.43 | 335075 |
| 1718923200 | 103.1 | -1.44 | -1.38 | 103.63 | 104.74 | 103.01 | 64763 |
| 1718750400 | 104.54 | -0.56 | -0.53 | 104.99 | 105.78 | 104.14 | 80185 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
