News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.045 | -5.32059512121 | 132.41 | 135.24 | 122.14 | 6369086 | 131.33314559 | CS |
| 4 | -0.4873 | -0.387199916092 | 125.8523 | 135.24 | 112.33 | 5235562 | 122.53156956 | CS |
| 12 | 13.885 | 12.4551489056 | 111.48 | 145.67 | 104.58 | 6407841 | 123.57035001 | CS |
| 26 | 35.465 | 39.4493882091 | 89.9 | 145.67 | 62.4 | 7306676 | 100.00656631 | CS |
| 52 | 75.995 | 153.929511849 | 49.37 | 145.67 | 48.86 | 7989135 | 89.80840657 | CS |
| 156 | 101.295 | 420.835064396 | 24.07 | 145.67 | 7.76 | 5850864 | 52.89355794 | CS |
| 260 | 112.175 | 850.454890068 | 13.19 | 145.67 | 4.75 | 4705116 | 44.59340332 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 124.01 | -4.92 | -3.82 | 123.88 | 124.69 | 118.7 | 6854969 |
| 1736552400 | 128.93 | -0.34 | -0.26 | 127.87 | 129.22999 | 122.14 | 5072430 |
| 1736379600 | 129.27 | -1.37 | -1.05 | 130.83 | 130.83 | 125.2 | 4025122 |
| 1736293200 | 130.63999 | -3.44 | -2.57 | 134.34 | 135.24 | 126.01 | 7120916 |
| 1736206800 | 134.08 | 8.41 | 6.69 | 132.41 | 135.09 | 131.1 | 9257874 |
| 1735947600 | 125.67 | 7.37 | 6.23 | 120.28 | 126.11 | 120 | 7539378 |
| 1735861200 | 118.3 | 4.69 | 4.13 | 116.2878 | 120.2072 | 114.88 | 4694783 |
| 1735688400 | 113.61 | -2.55 | -2.20 | 116.39 | 116.5 | 113.39 | 3429278 |
| 1735602000 | 116.16 | 1.05 | 0.91 | 112.33 | 118.2 | 112.33 | 3571534 |
| 1735342800 | 115.11 | -3.77 | -3.17 | 117.3 | 117.445 | 113.48 | 3732958 |
| 1735256400 | 118.88 | 0.14 | 0.12 | 118.15 | 120.1 | 117.77 | 2189674 |
| 1735077840 | 118.74 | 1 | 0.85 | 118.53 | 119.5651 | 117.96 | 1725805 |
| 1734997200 | 117.74 | -2.3 | -1.92 | 121 | 121 | 115.6 | 4133994 |
| 1734738000 | 120.04 | 4.6 | 3.98 | 113.1 | 121 | 113.1 | 8483426 |
| 1734651600 | 115.44 | 1.32 | 1.16 | 116.89 | 117.69 | 112.9142 | 6425366 |
| 1734565200 | 114.12 | -6.57 | -5.44 | 121.88 | 122.3399 | 112.795 | 6430018 |
| 1734478800 | 120.69 | -5.28 | -4.19 | 123.59 | 123.59 | 119.2 | 5729030 |
| 1734392400 | 125.97 | 0.19 | 0.15 | 125.8523 | 127.1 | 123.5892 | 5442965 |
| 1734133200 | 125.78 | 0.74 | 0.59 | 127.355 | 129 | 121.8 | 11396319 |
| 1734046800 | 125.04 | -0.8 | -0.64 | 123.63 | 126.17 | 123.63 | 3128564 |
| 1733960400 | 125.84 | 4.14 | 3.40 | 125.52 | 127 | 122.33 | 4097916 |
| 1733874000 | 121.7 | -4.47 | -3.54 | 125.785 | 127.83 | 120.63 | 6585627 |
| 1733787600 | 126.17 | -7.68 | -5.74 | 133.55 | 133.55 | 121.84 | 8815138 |
| 1733528400 | 133.85 | -0.73 | -0.54 | 135.1 | 135.5216 | 130.69999 | 4412859 |
| 1733442000 | 134.58 | 3.7 | 2.83 | 132.97999 | 137.06 | 130.55 | 12654858 |
| 1733355600 | 130.88 | 2.72 | 2.12 | 130.25 | 132.9 | 129.22 | 5049550 |
| 1733269200 | 128.16 | 1.11 | 0.87 | 128.63999 | 131.68 | 126.33 | 7476637 |
| 1733182800 | 127.05 | -0.55 | -0.43 | 129.69 | 131.99 | 124.05 | 5218556 |
| 1732917840 | 127.6 | 0.66 | 0.52 | 129.94 | 130 | 127.3 | 2856067 |
| 1732750800 | 126.94 | -4.8 | -3.64 | 130.04499 | 130.66999 | 124.52 | 7046357 |
| 1732664400 | 131.74 | -0.29 | -0.22 | 133.56 | 135.46 | 130.24 | 7550537 |
| 1732578000 | 132.03 | -8.12 | -5.79 | 141.6 | 141.675 | 130.65 | 10374609 |
| 1732318800 | 140.15 | -1.34 | -0.95 | 142.71 | 142.71 | 139.13999 | 4664941 |
| 1732232400 | 141.49 | 3.95 | 2.87 | 138.94 | 145.66999 | 137.28 | 9852678 |
| 1732146000 | 137.54 | -3.4 | -2.41 | 140.65 | 141.6599 | 134.41 | 10230408 |
| 1732059600 | 140.94 | 17.92 | 14.57 | 125.16 | 141.12 | 124.54 | 14826363 |
| 1731973200 | 123.02 | 2.15 | 1.78 | 124.64 | 127.34 | 119.72 | 7438618 |
| 1731714000 | 120.87 | -0.16 | -0.13 | 119.4 | 123.25 | 118.76 | 5996846 |
| 1731627600 | 121.03 | -3.5 | -2.81 | 123.595 | 123.91 | 119.61 | 4863473 |
| 1731541200 | 124.53 | 0.72 | 0.58 | 125.99 | 128.71 | 124.29 | 4492983 |
| 1731454800 | 123.81 | -2.99 | -2.36 | 125.8168 | 126.47 | 121.25 | 5979239 |
| 1731368400 | 126.8 | 1.05 | 0.83 | 130.15 | 130.96 | 123.845 | 6393133 |
| 1731109200 | 125.75 | 3.58 | 2.93 | 121.61 | 125.805 | 120.6 | 4523844 |
| 1731022800 | 122.17 | 1.74 | 1.44 | 123.2 | 124.855 | 120.94 | 7506183 |
| 1730936400 | 120.43 | 7.99 | 7.11 | 118.225 | 120.44 | 115.08 | 7305514 |
| 1730850000 | 112.44 | 6.23 | 5.87 | 107.355 | 112.57 | 107.355 | 4044677 |
| 1730763600 | 106.21 | -0.69 | -0.65 | 106.36 | 107.4077 | 104.58 | 4534620 |
| 1730500800 | 106.9 | -2.39 | -2.19 | 109.91 | 110 | 106.65 | 4968230 |
| 1730414400 | 109.29 | -3.16 | -2.81 | 109 | 110.47 | 107.18 | 5610788 |
| 1730328000 | 112.45 | -1.38 | -1.21 | 113.26 | 113.78 | 110.6109 | 3427325 |
| 1730241600 | 113.83 | 0.22 | 0.19 | 113.65 | 114.15 | 112.4 | 3924558 |
| 1730155200 | 113.61 | 1.44 | 1.28 | 113.56 | 115.19 | 112.71 | 4585330 |
| 1729896000 | 112.17 | 2.14 | 1.94 | 110.56 | 114.87 | 110.56 | 6246620 |
| 1729809600 | 110.03 | 1.67 | 1.54 | 109.375 | 111.94 | 108.09 | 7977310 |
| 1729723200 | 108.36 | -4.11 | -3.65 | 106.99 | 116.41 | 106.59 | 18365490 |
| 1729636800 | 112.47 | 0.36 | 0.32 | 110.4601 | 114.11 | 110.25 | 9438419 |
| 1729550400 | 112.11 | -0.14 | -0.12 | 111.48 | 113.175 | 110.455 | 5973374 |
| 1729291200 | 112.25 | -2.03 | -1.78 | 114.1 | 114.28 | 112.12 | 4166362 |
| 1729204800 | 114.28 | 2.59 | 2.32 | 113.87 | 116.19 | 113.04 | 7671168 |
| 1729118400 | 111.69 | 4.22 | 3.93 | 109.52 | 112.78 | 109.24 | 6206868 |
| 1729032000 | 107.47 | -4.94 | -4.39 | 111.8 | 111.96 | 106.29 | 9790044 |
| 1728945600 | 112.41 | 0.57 | 0.51 | 112.34 | 113.43 | 111.53 | 5470926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
