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 | 5.6 | 4.95662949195 | 112.98 | 119.38 | 112.46 | 975266 | 117.37723755 | CS |
| 4 | -3.92 | -3.2 | 122.5 | 123.22 | 107.835 | 626988 | 116.38876613 | CS |
| 12 | 3.17 | 2.74672905294 | 115.41 | 123.22 | 107.835 | 670644 | 115.12006996 | CS |
| 26 | 13.06 | 12.3768006065 | 105.52 | 133.85 | 104.925 | 881147 | 118.03642339 | CS |
| 52 | 16.96 | 16.689628026 | 101.62 | 133.85 | 89.734 | 753879 | 110.67986942 | CS |
| 156 | 7.02 | 6.29257798494 | 111.56 | 133.85 | 78.865 | 486323 | 104.9990598 | CS |
| 260 | 21.22 | 21.795398521 | 97.36 | 164.74 | 52.06 | 436485 | 107.38328182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 118.58 | 0.55 | 0.47 | 118.67 | 119.39 | 118.09 | 466891 |
| 1726872000 | 118.03 | -0.8 | -0.67 | 117.57 | 118.425 | 116.84 | 3054918 |
| 1726785600 | 118.83 | 3.25 | 2.81 | 117.83 | 119.38 | 117.2 | 491601 |
| 1726699200 | 115.58 | -0.58 | -0.50 | 116.57 | 117.7 | 115.355 | 441316 |
| 1726612800 | 116.16 | 2.06 | 1.81 | 114.83 | 116.32 | 113.99 | 483806 |
| 1726526400 | 114.1 | 1.21 | 1.07 | 112.98 | 114.29 | 112.46 | 404688 |
| 1726267200 | 112.89 | 1.92 | 1.73 | 112.07 | 113.15 | 111.523 | 379268 |
| 1726180800 | 110.97 | 0.41 | 0.37 | 110.56 | 111.89 | 109.88 | 389907 |
| 1726094400 | 110.56 | 0.37 | 0.34 | 110.02 | 110.8 | 107.835 | 701346 |
| 1726008000 | 110.19 | -0.59 | -0.53 | 110.71 | 110.78 | 108.62 | 501597 |
| 1725921600 | 110.78 | -0.19 | -0.17 | 111.41 | 112.07 | 110.16 | 422003 |
| 1725662400 | 110.97 | -2.34 | -2.07 | 113 | 113.67 | 110.68 | 515112 |
| 1725576000 | 113.31 | -2.15 | -1.86 | 115.43 | 115.9 | 113.12 | 439798 |
| 1725489600 | 115.46 | -0.23 | -0.20 | 115.16 | 117.52 | 114.91 | 507663 |
| 1725403200 | 115.69 | -5.73 | -4.72 | 120.4 | 121 | 115.31 | 635405 |
| 1725057600 | 121.42 | 0.74 | 0.61 | 121.56 | 121.815 | 120.2 | 685710 |
| 1724971200 | 120.68 | -1.6 | -1.31 | 122.93 | 123.17 | 120.59 | 623888 |
| 1724884800 | 122.28 | -0.06 | -0.05 | 122.24 | 123.03 | 121.03 | 473552 |
| 1724798400 | 122.34 | 0.46 | 0.38 | 120.96 | 122.57 | 120.96 | 321193 |
| 1724712000 | 121.88 | 0.16 | 0.13 | 122.5 | 123.22 | 121.63 | 440000 |
| 1724452800 | 121.72 | 2.32 | 1.94 | 120.01 | 121.88 | 119.75 | 327106 |
| 1724366400 | 119.4 | 0.03 | 0.03 | 119.37 | 120.41 | 119.28 | 417967 |
| 1724280000 | 119.37 | 1.94 | 1.65 | 118.26 | 119.53 | 117.2043 | 440820 |
| 1724193600 | 117.43 | -0.09 | -0.08 | 117.45 | 118.16 | 116.9645 | 320481 |
| 1724107200 | 117.52 | -0.08 | -0.07 | 117.6 | 118.71 | 117.18 | 384257 |
| 1723848000 | 117.6 | 0.53 | 0.45 | 116.87 | 118.14 | 116.42 | 344891 |
| 1723761600 | 117.07 | 3.26 | 2.86 | 115.32 | 117.235 | 114.81 | 666725 |
| 1723675200 | 113.81 | -0.2 | -0.18 | 114.5 | 114.79 | 112.94 | 282122 |
| 1723588800 | 114.01 | 2.11 | 1.89 | 112.16 | 114.24 | 111.83 | 363086 |
| 1723502400 | 111.9 | -0.09 | -0.08 | 111.95 | 112.67 | 111.25 | 354145 |
| 1723243200 | 111.99 | 0.82 | 0.74 | 111.11 | 112.33 | 110.25 | 504832 |
| 1723156800 | 111.17 | 1.8 | 1.65 | 110.18 | 111.58 | 109.79 | 525726 |
| 1723070400 | 109.37 | -0.5 | -0.46 | 110.92 | 111.49 | 109.04 | 678219 |
| 1722984000 | 109.87 | -0.23 | -0.21 | 109.75 | 111.8 | 109.43 | 731343 |
| 1722897600 | 110.1 | -3.38 | -2.98 | 110.2 | 112.145 | 109.35 | 804997 |
| 1722638400 | 113.48 | -3.68 | -3.14 | 115.01 | 115.67 | 112.055 | 661255 |
| 1722552000 | 117.16 | -2.01 | -1.69 | 119.67 | 121.32 | 116.39 | 577116 |
| 1722465600 | 119.17 | 1 | 0.85 | 118.95 | 120.21 | 117.57 | 1167085 |
| 1722379200 | 118.17 | -0.02 | -0.02 | 118.19 | 119.305 | 117.67 | 527572 |
| 1722292800 | 118.19 | -0.06 | -0.05 | 118.48 | 118.93 | 117.74 | 409649 |
| 1722033600 | 118.25 | 2.13 | 1.83 | 117.57 | 119.3 | 117.435 | 611225 |
| 1721947200 | 116.12 | -0.17 | -0.15 | 116.05 | 117.72 | 115.06 | 629996 |
| 1721860800 | 116.29 | -1.41 | -1.20 | 117.38 | 118.77 | 116.29 | 1359016 |
| 1721774400 | 117.7 | -0.08 | -0.07 | 117.07 | 118.59 | 116.94 | 792748 |
| 1721688000 | 117.78 | 2.43 | 2.11 | 115.87 | 118 | 115.09 | 561875 |
| 1721428800 | 115.35 | -1.96 | -1.67 | 117.51 | 117.51 | 114.8514 | 531718 |
| 1721342400 | 117.31 | -0.4 | -0.34 | 117.68 | 119.13 | 116.99 | 694445 |
| 1721256000 | 117.71 | -0.78 | -0.66 | 117.62 | 119.13 | 117.62 | 707277 |
| 1721169600 | 118.49 | 3.4 | 2.95 | 115.35 | 118.65 | 114.935 | 1004438 |
| 1721083200 | 115.09 | 2.59 | 2.30 | 115 | 116.445 | 113.62 | 922161 |
| 1720824000 | 112.5 | -0.53 | -0.47 | 113.43 | 114.11 | 112.38 | 930702 |
| 1720737600 | 113.03 | 2.68 | 2.43 | 111.78 | 113.98 | 111.1 | 933984 |
| 1720651200 | 110.35 | -0.44 | -0.40 | 111.29 | 111.44 | 110.26 | 693033 |
| 1720564800 | 110.79 | -1.21 | -1.08 | 111.95 | 112.48 | 110.78 | 1056767 |
| 1720478400 | 112 | 2.31 | 2.11 | 111.03 | 112.19 | 110.52 | 1290868 |
| 1720219200 | 109.69 | -3.79 | -3.34 | 112.74 | 112.83 | 109.19 | 1800655 |
| 1720040640 | 113.48 | 1.08 | 0.96 | 112.94 | 113.71 | 112.16 | 361991 |
| 1719960000 | 112.4 | -1.59 | -1.39 | 113.84 | 114.65 | 112.31 | 691777 |
| 1719873600 | 113.99 | -1.55 | -1.34 | 115.41 | 116.02 | 113.74 | 920497 |
| 1719614400 | 115.54 | 0 | 0.00 | 115.54 | 115.54 | 115.54 | 0 |
| 1719528000 | 115.54 | -0.58 | -0.50 | 116.35 | 117.15 | 115.2 | 1167738 |
| 1719441600 | 116.12 | -0.84 | -0.72 | 117 | 117.92 | 115.355 | 1365268 |
| 1719355200 | 116.96 | -12.38 | -9.57 | 120.45 | 123.61 | 116.6304 | 3004768 |
| 1719268800 | 129.34 | -0.63 | -0.48 | 129.62 | 131.47999 | 129.08 | 1112810 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
