News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.02 | -0.839368005267 | 121.52 | 121.52 | 114.83 | 561037 | 118.30805111 | CS |
| 4 | -14.52 | -10.7539623759 | 135.02 | 143.065 | 113.87 | 616469 | 128.26070094 | CS |
| 12 | -11.5 | -8.71212121212 | 132 | 146.8383 | 109.24 | 647268 | 127.99607679 | CS |
| 26 | 24.24 | 25.1817992936 | 96.26 | 146.8383 | 85.34 | 711215 | 117.27428981 | CS |
| 52 | 60.97 | 102.418948429 | 59.53 | 146.8383 | 57.195 | 819572 | 99.79068689 | CS |
| 156 | 110.52 | 1107.41482966 | 9.98 | 146.8383 | 7.67 | 565167 | 62.9512811 | CS |
| 260 | 112.76 | 1456.84754522 | 7.74 | 146.8383 | 2.84 | 492519 | 46.23020193 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 118.58 | 1.1 | 0.94 | 117.74 | 118.72 | 116 | 173096 |
| 1734997200 | 117.48 | -1.41 | -1.19 | 118.54 | 119.4135 | 116.3001 | 448898 |
| 1734738000 | 118.89 | 0.87 | 0.74 | 114.62 | 120.95 | 113.49 | 980157 |
| 1734651600 | 118.02 | 0.36 | 0.31 | 119.84 | 121.8 | 116.75 | 723280 |
| 1734565200 | 117.66 | -10.01 | -7.84 | 129.88999 | 130.35 | 113.87 | 1505975 |
| 1734478800 | 127.67 | -6.87 | -5.11 | 133.61 | 134 | 127.28 | 755069 |
| 1734392400 | 134.54 | 2.47 | 1.87 | 132.07 | 136.52 | 131.44999 | 680748 |
| 1734133200 | 132.07 | 3.85 | 3.00 | 129.97999 | 134.61 | 129.63999 | 699390 |
| 1734046800 | 128.22 | -3.28 | -2.49 | 131.15 | 131.15 | 127.4 | 543090 |
| 1733960400 | 131.5 | 1.15 | 0.88 | 132.97999 | 135.13999 | 130.56 | 1062918 |
| 1733874000 | 130.35 | 0.78 | 0.60 | 130.37 | 133.49 | 128.5 | 487825 |
| 1733787600 | 129.57 | -10.64 | -7.59 | 141.32 | 141.93119 | 127.2127 | 698127 |
| 1733528400 | 140.21 | 2.56 | 1.86 | 139.11 | 140.47999 | 136.55 | 307898 |
| 1733442000 | 137.65 | -2.96 | -2.11 | 141.57 | 141.57 | 136.65 | 319909 |
| 1733355600 | 140.61 | 1.61 | 1.16 | 140 | 143.065 | 138.2151 | 438682 |
| 1733269200 | 139 | 1.26 | 0.91 | 137.99 | 139.99 | 135.99 | 483513 |
| 1733182800 | 137.74 | 1.95 | 1.44 | 136.55 | 142.19 | 135.9 | 791299 |
| 1732917840 | 135.79 | 2.42 | 1.81 | 135.02 | 137.41 | 135 | 233918 |
| 1732750800 | 133.37 | -5.43 | -3.91 | 139.68 | 140.05 | 131.0511 | 462959 |
| 1732664400 | 138.8 | 1.4 | 1.02 | 138.19 | 141.5 | 137.34 | 450105 |
| 1732578000 | 137.4 | -5.82 | -4.06 | 144.65 | 146.8383 | 134.88 | 883459 |
| 1732318800 | 143.22 | 2.73 | 1.94 | 140.94 | 144.02 | 140.19999 | 368137 |
| 1732232400 | 140.49 | 6.84 | 5.12 | 135.72999 | 142.12 | 134.66 | 728952 |
| 1732146000 | 133.65 | -2.36 | -1.74 | 136.05 | 136.51 | 130.16 | 786797 |
| 1732059600 | 136.01 | 9.71 | 7.69 | 123.65 | 136.11 | 123.285 | 869907 |
| 1731973200 | 126.3 | 3.03 | 2.46 | 124.11 | 128.69 | 123.01 | 471668 |
| 1731714000 | 123.27 | 3.1 | 2.58 | 120.24 | 123.47 | 119.06 | 637459 |
| 1731627600 | 120.17 | -7.12 | -5.59 | 127.87 | 127.87 | 118.76 | 796256 |
| 1731541200 | 127.29 | 2.45 | 1.96 | 127.74 | 129.09 | 125.8544 | 615845 |
| 1731454800 | 124.84 | -7.31 | -5.53 | 131.8 | 133.4299 | 123.6489 | 547677 |
| 1731368400 | 132.15 | 4.03 | 3.15 | 130.66 | 132.59 | 128.5601 | 661182 |
| 1731109200 | 128.12 | 0.75 | 0.59 | 127.1 | 129.15 | 126.0001 | 632280 |
| 1731022800 | 127.37 | 2.36 | 1.89 | 126.5 | 128.21 | 124.3216 | 800450 |
| 1730936400 | 125.01 | 12.18 | 10.80 | 122.99 | 125.17 | 114.93 | 1306886 |
| 1730850000 | 112.83 | 3.06 | 2.79 | 110.87 | 113.39 | 109.43 | 844695 |
| 1730763600 | 109.77 | -1.86 | -1.67 | 111.51 | 113.75 | 109.24 | 735885 |
| 1730500800 | 111.63 | -6.14 | -5.21 | 118.55 | 119.23 | 111.55 | 982838 |
| 1730414400 | 117.77 | -3.12 | -2.58 | 118.8 | 119.37 | 115.54 | 819795 |
| 1730328000 | 120.89 | -9.42 | -7.23 | 125.01 | 129.985 | 114.08 | 1912383 |
| 1730241600 | 130.31 | -0.75 | -0.57 | 129.8 | 131.38 | 128.1501 | 740635 |
| 1730155200 | 131.06 | 3.81 | 2.99 | 128.21 | 131.72999 | 127.56 | 618490 |
| 1729896000 | 127.25 | 2.64 | 2.12 | 126.81 | 129.26 | 125.11 | 498587 |
| 1729809600 | 124.61 | -3.67 | -2.86 | 129.29 | 129.29 | 122.08 | 728172 |
| 1729723200 | 128.28 | -0.49 | -0.38 | 126.89 | 131.41 | 126.11 | 663464 |
| 1729636800 | 128.77 | -1.76 | -1.35 | 129.51 | 130.52 | 126.28 | 564409 |
| 1729550400 | 130.53 | -2.26 | -1.70 | 133.16 | 133.919 | 129.49 | 481937 |
| 1729291200 | 132.79 | -2.74 | -2.02 | 136.47 | 137 | 132.5 | 533488 |
| 1729204800 | 135.53 | 1.3 | 0.97 | 134.5 | 141.722 | 134.5 | 760102 |
| 1729118400 | 134.22999 | 4.98 | 3.85 | 131.22 | 135.1 | 130.5301 | 486637 |
| 1729032000 | 129.25 | -4.03 | -3.02 | 132.33 | 134.09 | 126.59 | 512193 |
| 1728945600 | 133.28 | -0.92 | -0.69 | 135.8 | 138.55 | 131.76 | 666518 |
| 1728686400 | 134.19999 | 3.25 | 2.48 | 130.8 | 134.9 | 128.1415 | 589355 |
| 1728600000 | 130.94999 | -3.06 | -2.28 | 132.02 | 133.3 | 129.5 | 496006 |
| 1728513600 | 134.01 | 1.24 | 0.93 | 132.65 | 135.8 | 132.43 | 523169 |
| 1728427200 | 132.77 | -0.61 | -0.46 | 134.5 | 137.65 | 132.55 | 453092 |
| 1728340800 | 133.38 | -1 | -0.74 | 133.4 | 135.055 | 132.11 | 318733 |
| 1728081600 | 134.38 | 3.51 | 2.68 | 134 | 135.36 | 131.63 | 393464 |
| 1727995200 | 130.87 | -0.97 | -0.74 | 130.9 | 134.47 | 129.7301 | 377236 |
| 1727908800 | 131.84 | 4.29 | 3.36 | 126.48 | 133.66999 | 125.01 | 477653 |
| 1727822400 | 127.55 | -5.24 | -3.95 | 129.97999 | 130.09 | 124.6522 | 549468 |
| 1727736000 | 132.79 | 1.07 | 0.81 | 130.02 | 134.005 | 128.46 | 758478 |
| 1727476800 | 131.72 | 1.05 | 0.80 | 131.3 | 133.41 | 128.4901 | 514680 |
| 1727390400 | 130.66999 | -3.05 | -2.28 | 136.69999 | 137.7275 | 130.321 | 620766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
