News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.435 | -0.370812377461 | 117.31 | 119.48 | 114.275 | 1628670 | 117.029611 | CS |
| 4 | 5.205 | 4.66105489388 | 111.67 | 120.15 | 110.94 | 1856706 | 115.80391228 | CS |
| 12 | 9.275 | 8.61988847584 | 107.6 | 120.15 | 104.93 | 1700557 | 112.75059445 | CS |
| 26 | 1.275 | 1.10294117647 | 115.6 | 124.9 | 104.93 | 1604056 | 114.60906735 | CS |
| 52 | 17.605 | 17.7344615695 | 99.27 | 124.9 | 94.47 | 1586668 | 108.85078554 | CS |
| 156 | 49.455 | 73.3536042717 | 67.42 | 124.9 | 60.165 | 1721063 | 83.73344671 | CS |
| 260 | 74.285 | 174.418877671 | 42.59 | 124.9 | 19.15 | 2033935 | 68.48213202 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 115.78 | -1.41 | -1.20 | 117 | 117.48 | 114.275 | 1622760 |
| 1741732800 | 117.19 | -0.16 | -0.14 | 117.23 | 118.19 | 116.24 | 1698481 |
| 1741646400 | 117.35 | -0.45 | -0.38 | 116.77 | 119.48 | 116.675 | 1636271 |
| 1741390800 | 117.8 | 1.11 | 0.95 | 116.46 | 118.575 | 116.221 | 2099706 |
| 1741304400 | 116.69 | -1.03 | -0.87 | 117.31 | 117.395 | 115.64 | 1109712 |
| 1741218000 | 117.72 | 0.74 | 0.63 | 116.84 | 118.31 | 116.27 | 1595929 |
| 1741131600 | 116.98 | -2.79 | -2.33 | 119.41 | 120 | 116.91 | 2329294 |
| 1741045200 | 119.77 | 1.49 | 1.26 | 118.26 | 120.15 | 118.21 | 2146352 |
| 1740786000 | 118.28 | 0.81 | 0.69 | 117.81 | 119.215 | 116.69 | 4524262 |
| 1740699600 | 117.47 | 1.89 | 1.64 | 116.06 | 118.13 | 115.45 | 1362773 |
| 1740613200 | 115.58 | -0.83 | -0.71 | 116.19 | 116.99 | 114.84 | 1382677 |
| 1740526800 | 116.41 | 2.59 | 2.28 | 114.7 | 116.785 | 114.24 | 2113226 |
| 1740440400 | 113.82 | 2.38 | 2.14 | 111.63 | 114.14 | 111.1387 | 1952781 |
| 1740181200 | 111.44 | -0.93 | -0.83 | 112.39 | 112.78 | 111.22 | 2403711 |
| 1740094800 | 112.37 | -0.57 | -0.50 | 112.4 | 112.69 | 111.045 | 1133846 |
| 1740008400 | 112.94 | 0.12 | 0.11 | 112.22 | 113.26 | 111.96 | 1661412 |
| 1739922000 | 112.82 | 0.84 | 0.75 | 112.31 | 113.07 | 111.7 | 1462570 |
| 1739576400 | 111.98 | -0.3 | -0.27 | 112.2 | 112.75 | 111.86 | 1848324 |
| 1739490000 | 112.28 | 1.08 | 0.97 | 111.67 | 112.48 | 110.94 | 1216621 |
| 1739403600 | 111.2 | -0.24 | -0.22 | 110.84 | 111.84 | 110.04 | 1758452 |
| 1739317200 | 111.44 | -0.52 | -0.46 | 112.22 | 112.425 | 110.83 | 1080008 |
| 1739230800 | 111.96 | -1.56 | -1.37 | 113.34 | 113.65 | 111.89 | 1569565 |
| 1738971600 | 113.52 | 0.04 | 0.04 | 113.41 | 113.835 | 112.9 | 1119936 |
| 1738885200 | 113.48 | -0.13 | -0.11 | 114.42 | 114.63 | 112.55 | 1280509 |
| 1738798800 | 113.61 | 1.64 | 1.46 | 112.76 | 113.65 | 112.14 | 1851778 |
| 1738712400 | 111.97 | -0.33 | -0.29 | 112.16 | 113.28 | 111.53 | 2186627 |
| 1738626000 | 112.3 | 0.75 | 0.67 | 110.45 | 112.635 | 109.3 | 3053180 |
| 1738366800 | 111.55 | -2.71 | -2.37 | 106.36 | 111.63 | 106.1 | 4014134 |
| 1738280400 | 114.26 | 0.76 | 0.67 | 114.3 | 114.38 | 113.25 | 1544949 |
| 1738194000 | 113.5 | 0.08 | 0.07 | 112.79 | 114.89 | 112.68 | 1299668 |
| 1738107600 | 113.42 | -1 | -0.87 | 114.42 | 114.85 | 112.85 | 1604063 |
| 1738021200 | 114.42 | 2.93 | 2.63 | 112.29 | 114.46 | 112.29 | 1326258 |
| 1737762000 | 111.49 | -0.07 | -0.06 | 111.02 | 111.66 | 110.55 | 1404511 |
| 1737675600 | 111.56 | 0 | 0.00 | 111.56 | 111.56 | 111.56 | 0 |
| 1737589200 | 111.56 | -0.43 | -0.38 | 113.25 | 113.25 | 111.46 | 1748165 |
| 1737502800 | 111.99 | 0.06 | 0.05 | 112.28 | 113.26 | 111.55 | 2077900 |
| 1737157200 | 111.93 | -0.54 | -0.48 | 112.62 | 113.41 | 111.87 | 1211283 |
| 1737070800 | 112.47 | 1.24 | 1.11 | 111.21 | 112.87 | 111.21 | 1267815 |
| 1736984400 | 111.23 | 1.84 | 1.68 | 111.21 | 111.69 | 110.55 | 1164532 |
| 1736898000 | 109.39 | 1.91 | 1.78 | 107.53 | 109.46 | 107.07 | 1783533 |
| 1736811600 | 107.48 | 1.17 | 1.10 | 105.66 | 107.625 | 105.1 | 1739995 |
| 1736552400 | 106.31 | -3.11 | -2.84 | 107.21 | 108.32 | 104.93 | 2818906 |
| 1736379600 | 109.42 | 0.4 | 0.37 | 108.87 | 109.52 | 107.86 | 1229177 |
| 1736293200 | 109.02 | 0.37 | 0.34 | 108.66 | 110.5 | 108.66 | 1157753 |
| 1736206800 | 108.65 | -0.85 | -0.78 | 110.03 | 110.8 | 108.35 | 1641594 |
| 1735947600 | 109.5 | 0.46 | 0.42 | 110 | 110.19 | 108.58 | 941422 |
| 1735861200 | 109.04 | -0.36 | -0.33 | 110 | 110.28 | 108.64 | 1342553 |
| 1735688400 | 109.4 | 0.13 | 0.12 | 109.31 | 110 | 108.8801 | 661152 |
| 1735602000 | 109.27 | -0.84 | -0.76 | 109.02 | 109.75 | 108.24 | 841275 |
| 1735342800 | 110.11 | -0.87 | -0.78 | 110.07 | 111.41 | 109.78 | 856215 |
| 1735256400 | 110.98 | 0.41 | 0.37 | 110.35 | 111.0814 | 110 | 574186 |
| 1735077840 | 110.57 | 0.85 | 0.77 | 109.71 | 110.59 | 109.26 | 397754 |
| 1734997200 | 109.72 | 0.25 | 0.23 | 108.83 | 109.9 | 108.63 | 1095215 |
| 1734738000 | 109.47 | 2.41 | 2.25 | 106.65 | 109.78 | 106.11 | 5818964 |
| 1734651600 | 107.06 | 0 | 0.00 | 107.6 | 108.769 | 106.85 | 1617665 |
| 1734565200 | 107.06 | -1.99 | -1.82 | 108.57 | 109.6699 | 106.98 | 1888817 |
| 1734478800 | 109.05 | -1.68 | -1.52 | 109.85 | 110.06 | 108.51 | 2116831 |
| 1734392400 | 110.73 | -1.35 | -1.20 | 112 | 112.77 | 110.69 | 1426740 |
| 1734133200 | 112.08 | 1.16 | 1.05 | 111.99 | 112.37 | 111.21 | 1615671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
