News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.44 | 3.8082168282 | 116.59 | 122.82 | 111.14 | 16215635 | 116.33444395 | CS |
| 4 | 5.74 | 4.97874924104 | 115.29 | 122.82 | 107.77 | 16099757 | 114.36583449 | CS |
| 12 | 10.09 | 9.09500630972 | 110.94 | 122.82 | 107.77 | 13914070 | 115.67581627 | CS |
| 26 | 3.11 | 2.63738127544 | 117.92 | 123.75 | 107.77 | 15939658 | 115.96948435 | CS |
| 52 | 3.5 | 2.97796307326 | 117.53 | 123.75 | 95.77 | 18056313 | 109.73690441 | CS |
| 156 | 59.75 | 97.5032637076 | 61.28 | 123.75 | 57.96 | 20144334 | 97.27330367 | CS |
| 260 | 52.73 | 77.2035139092 | 68.3 | 123.75 | 30.11 | 22263579 | 75.15874677 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822400 | 119.93 | 2.71 | 2.31 | 116.04 | 120.6 | 115.93 | 23212822 |
| 1727736000 | 117.22 | 1.4 | 1.21 | 115.46 | 117.39 | 114.96 | 13244790 |
| 1727476800 | 115.82 | 3.02 | 2.68 | 113.75 | 116.09 | 113.25 | 15934880 |
| 1727390400 | 112.8 | -1.97 | -1.72 | 111.14 | 113.48 | 111.14 | 16883720 |
| 1727304000 | 114.77 | -2.28 | -1.95 | 116.59 | 117.05 | 114.04 | 13813566 |
| 1727217600 | 117.05 | -0.31 | -0.26 | 117.83 | 118.16 | 116.83 | 11966564 |
| 1727131200 | 117.36 | 2.09 | 1.81 | 115.42 | 117.793 | 115.12 | 16064742 |
| 1726872000 | 115.27 | -0.73 | -0.63 | 115.65 | 115.65 | 114.25 | 36108005 |
| 1726785600 | 116 | 1.42 | 1.24 | 116.1 | 117.575 | 115.19 | 12657549 |
| 1726699200 | 114.58 | 0.4 | 0.35 | 114.19 | 115.63 | 113.81 | 12571653 |
| 1726612800 | 114.18 | 1.47 | 1.30 | 112.43 | 114.37 | 112.12 | 12187328 |
| 1726526400 | 112.71 | 1.56 | 1.40 | 112.05 | 113.085 | 111.69 | 11721427 |
| 1726267200 | 111.15 | -0.08 | -0.07 | 111.55 | 112.47 | 110.93 | 10015903 |
| 1726180800 | 111.23 | 1.51 | 1.38 | 110.25 | 111.33 | 109.7609 | 15873776 |
| 1726094400 | 109.72 | -1.1 | -0.99 | 110.775 | 110.95 | 107.77 | 19554202 |
| 1726008000 | 110.82 | -4.19 | -3.64 | 115.52 | 115.52 | 110.17 | 20902074 |
| 1725921600 | 115.01 | 2.37 | 2.10 | 112.93 | 116.15 | 112.66 | 21626221 |
| 1725662400 | 112.64 | -0.53 | -0.47 | 113.59 | 114.18 | 111.732 | 13466586 |
| 1725576000 | 113.17 | -0.89 | -0.78 | 115.05 | 115.28 | 113.07 | 17195801 |
| 1725489600 | 114.06 | -1.41 | -1.22 | 115.29 | 116.15 | 113.975 | 12607141 |
| 1725403200 | 115.47 | -2.47 | -2.09 | 116.06 | 116.09 | 114.04 | 15717165 |
| 1725057600 | 117.94 | -0.19 | -0.16 | 116.76 | 118.02 | 116.29 | 13241466 |
| 1724971200 | 118.13 | 1.61 | 1.38 | 117.2 | 118.79 | 116.35 | 10694687 |
| 1724884800 | 116.52 | -1.16 | -0.99 | 117.15 | 117.58 | 116.26 | 10741417 |
| 1724798400 | 117.68 | -1.13 | -0.95 | 118.96 | 119.41 | 117.4 | 10025299 |
| 1724712000 | 118.81 | 2.49 | 2.14 | 117.69 | 118.94 | 116.92 | 13668893 |
| 1724452800 | 116.32 | 1.59 | 1.39 | 115.04 | 116.72 | 115.025 | 10335119 |
| 1724366400 | 114.73 | 0.88 | 0.77 | 113.82 | 115.01 | 113.635 | 10617605 |
| 1724280000 | 113.85 | -0.73 | -0.64 | 115.01 | 115.57 | 113.76 | 11747494 |
| 1724193600 | 114.58 | -3.95 | -3.33 | 118.66 | 118.66 | 114.51 | 15622363 |
| 1724107200 | 118.53 | 0.36 | 0.30 | 118.4 | 120.5 | 118.17 | 12413089 |
| 1723848000 | 118.17 | -0.56 | -0.47 | 117.99 | 118.48 | 117.66 | 10007459 |
| 1723761600 | 118.73 | -0.22 | -0.18 | 118.25 | 119.63 | 118.12 | 11481347 |
| 1723675200 | 118.95 | 1.09 | 0.92 | 118.02 | 119.9 | 117.63 | 12116678 |
| 1723588800 | 117.86 | -1.14 | -0.96 | 118.17 | 118.51 | 117.5 | 11583625 |
| 1723502400 | 119 | 0.15 | 0.13 | 119.47 | 120.1699 | 118.02 | 13181309 |
| 1723243200 | 118.85 | 0.96 | 0.81 | 117.95 | 119.31 | 117.36 | 12124778 |
| 1723156800 | 117.89 | 2.21 | 1.91 | 115.97 | 118.105 | 115.73 | 13850108 |
| 1723070400 | 115.68 | 1.52 | 1.33 | 115.35 | 117.119 | 115.26 | 13606431 |
| 1722984000 | 114.16 | -0.61 | -0.53 | 114.6 | 115.63 | 113.63 | 13597872 |
| 1722897600 | 114.77 | -2.11 | -1.81 | 115.54 | 116.03 | 113.25 | 17934682 |
| 1722638400 | 116.88 | -0.07 | -0.06 | 115.99 | 118.87 | 115.42 | 20359376 |
| 1722552000 | 116.95 | -1.64 | -1.38 | 118.47 | 119.49 | 116.36 | 15712725 |
| 1722465600 | 118.59 | 0.42 | 0.36 | 119.4 | 119.76 | 118.56 | 15129719 |
| 1722379200 | 118.17 | 2.07 | 1.78 | 116.16 | 118.595 | 116.16 | 12451678 |
| 1722292800 | 116.1 | -1.23 | -1.05 | 117.33 | 117.39 | 115.38 | 8841708 |
| 1722033600 | 117.33 | -0.1 | -0.09 | 116.78 | 118.03 | 116.47 | 11246791 |
| 1721947200 | 117.43 | 2.42 | 2.10 | 115.17 | 118.03 | 114.56 | 17020943 |
| 1721860800 | 115.01 | 1.6 | 1.41 | 113.68 | 115.2 | 113.065 | 14928998 |
| 1721774400 | 113.41 | -1.86 | -1.61 | 114.81 | 115.17 | 113.17 | 11241246 |
| 1721688000 | 115.27 | -0.8 | -0.69 | 115.33 | 115.94 | 114.58 | 12023348 |
| 1721428800 | 116.07 | -2.73 | -2.30 | 118.93 | 118.95 | 115.87 | 16106077 |
| 1721342400 | 118.8 | 1.16 | 0.99 | 117.95 | 119.92 | 117.435 | 13033163 |
| 1721256000 | 117.64 | 1.6 | 1.38 | 116.62 | 118.175 | 116.55 | 13586232 |
| 1721169600 | 116.04 | 0.83 | 0.72 | 114.35 | 116.35 | 113.71 | 13901763 |
| 1721083200 | 115.21 | 1.94 | 1.71 | 114.3 | 116.16 | 113.575 | 13029928 |
| 1720824000 | 113.27 | 0.02 | 0.02 | 113.98 | 114.15 | 112.63 | 11664770 |
| 1720737600 | 113.25 | 1.33 | 1.19 | 111.46 | 113.315 | 110.93 | 13083218 |
| 1720651200 | 111.92 | 0.98 | 0.88 | 110.94 | 111.96 | 110.42 | 10715143 |
| 1720564800 | 110.94 | -1.24 | -1.11 | 111.12 | 112.54 | 110.62 | 11726824 |
| 1720478400 | 112.18 | -1.19 | -1.05 | 112.37 | 113.55 | 111.42 | 14111187 |
| 1720219200 | 113.37 | -1.39 | -1.21 | 114.67 | 114.67 | 112.685 | 12629176 |
| 1720040640 | 114.76 | 0.58 | 0.51 | 114.36 | 115.66 | 114.27 | 7732930 |
| 1719960000 | 114.18 | -0.78 | -0.68 | 116.01 | 116.01 | 113.49 | 13325917 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
