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 | 2.51 | 1.95711500975 | 128.25 | 132.23 | 125.79 | 504631 | 128.35459217 | CS |
| 4 | 7.24 | 5.86139896373 | 123.52 | 132.23 | 121.35 | 595962 | 127.77008066 | CS |
| 12 | 16.21 | 14.1510257529 | 114.55 | 132.23 | 113.9 | 645423 | 124.75507526 | CS |
| 26 | 29.76 | 29.4653465347 | 101 | 132.23 | 97.8 | 576390 | 115.85556518 | CS |
| 52 | 42.44 | 48.0525362319 | 88.32 | 132.23 | 84.19 | 554664 | 105.05111858 | CS |
| 156 | 71.87 | 122.041093564 | 58.89 | 132.23 | 53.4 | 596147 | 83.19628445 | CS |
| 260 | 82.25 | 169.552669553 | 48.51 | 132.23 | 34.7 | 673655 | 66.60223941 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 131.81 | 0 | 0.00 | 131.81 | 131.81 | 131.81 | 0 |
| 1721770800 | 131.81 | 2.45 | 1.89 | 129.75 | 132.22999 | 128.96 | 428054 |
| 1721684400 | 129.36 | 2.41 | 1.90 | 127.31 | 129.46 | 127.31 | 208707 |
| 1721425200 | 126.95 | 0.65 | 0.51 | 126.05 | 127.37 | 126.05 | 253234 |
| 1721338800 | 126.3 | -1.79 | -1.40 | 128.27 | 128.27 | 125.79 | 840711 |
| 1721252400 | 128.09 | -0.72 | -0.56 | 128.25 | 128.57 | 127.42 | 430760 |
| 1721166000 | 128.81 | -0.07 | -0.05 | 128.78 | 129.44999 | 127.04 | 591689 |
| 1721079600 | 128.88 | -0.19 | -0.15 | 129.04 | 130.18 | 128.85 | 216793 |
| 1720820400 | 129.07 | -0.36 | -0.28 | 129.26 | 129.91999 | 128.63 | 722271 |
| 1720734000 | 129.43 | -0.69 | -0.53 | 130.12 | 130.5 | 128.37 | 693839 |
| 1720647600 | 130.12 | 0.05 | 0.04 | 130.34 | 131.16999 | 129.81 | 754446 |
| 1720561200 | 130.07 | 1.31 | 1.02 | 128.47 | 130.4 | 128.4 | 835518 |
| 1720474800 | 128.76 | 1.66 | 1.31 | 127.07 | 128.97 | 127.07 | 672604 |
| 1720215600 | 127.1 | -0.28 | -0.22 | 127.97 | 128.28 | 126.69 | 552595 |
| 1720129200 | 127.38 | 0.38 | 0.30 | 128 | 128.16 | 127.21 | 561529 |
| 1720042800 | 127 | 0.82 | 0.65 | 126.02 | 128.11 | 125.6 | 516328 |
| 1719956400 | 126.18 | 1.27 | 1.02 | 124.86 | 126.78 | 124.39 | 521759 |
| 1719610800 | 124.91 | -0.94 | -0.75 | 126.16 | 126.35 | 124.24 | 773645 |
| 1719524400 | 125.85 | 2.85 | 2.32 | 123.16 | 126.18 | 123 | 604733 |
| 1719438000 | 123 | -0.49 | -0.40 | 123.52 | 123.63 | 121.35 | 691042 |
| 1719351600 | 123.49 | -2.57 | -2.04 | 125.96 | 125.96 | 123.46 | 613065 |
| 1719265200 | 126.06 | 2.03 | 1.64 | 124.14 | 126.43 | 123.81 | 1093559 |
| 1719006000 | 124.03 | 1.33 | 1.08 | 122.69 | 125.36 | 122.5 | 3317603 |
| 1718919600 | 122.7 | -0.77 | -0.62 | 123.48 | 124.04 | 121.94 | 1292859 |
| 1718833200 | 123.47 | -0.58 | -0.47 | 123.61 | 124.2 | 122.88 | 531312 |
| 1718746800 | 124.05 | 1 | 0.81 | 122.71 | 125.23 | 121.6 | 905118 |
| 1718660400 | 123.05 | -0.8 | -0.65 | 123.15 | 125.55 | 122.59 | 597255 |
| 1718401200 | 123.85 | 2.27 | 1.87 | 121.37 | 124.2 | 119.88 | 627444 |
| 1718314800 | 121.58 | 1.04 | 0.86 | 121.9 | 123.39 | 121.08 | 658343 |
| 1718228400 | 120.54 | -5.14 | -4.09 | 125.9 | 127.22 | 119.75 | 1017899 |
| 1718142000 | 125.68 | -1.07 | -0.84 | 127.25 | 127.27 | 125.5 | 636607 |
| 1718055600 | 126.75 | -0.37 | -0.29 | 126.99 | 127.38 | 126.45 | 954204 |
| 1717796400 | 127.12 | 0.4 | 0.32 | 126.54 | 127.28 | 125.5 | 634014 |
| 1717710000 | 126.72 | -1.06 | -0.83 | 127.03 | 128.05 | 126.25 | 327950 |
| 1717623600 | 127.78 | 0.82 | 0.65 | 127.41 | 128.3 | 126.76 | 515519 |
| 1717537200 | 126.96 | 1.17 | 0.93 | 125.79 | 127.41 | 125.45 | 462271 |
| 1717450800 | 125.79 | -3.21 | -2.49 | 127.59 | 127.75 | 124.96 | 682253 |
| 1717191600 | 129 | 5.23 | 4.23 | 124.25 | 129.16 | 123.24 | 1705656 |
| 1717105200 | 123.77 | 1.04 | 0.85 | 122.66 | 124.13 | 122.66 | 585288 |
| 1717018800 | 122.73 | -0.07 | -0.06 | 122.18 | 123.86 | 122.18 | 1103059 |
| 1716932400 | 122.8 | -1.33 | -1.07 | 123.8 | 123.8 | 122 | 546656 |
| 1716846000 | 124.13 | -0.1 | -0.08 | 124.39 | 125 | 123.97 | 101242 |
| 1716586800 | 124.23 | 0.25 | 0.20 | 124.09 | 125.35 | 123.86 | 334284 |
| 1716500400 | 123.98 | -0.37 | -0.30 | 124.36 | 125.61 | 123.79 | 490187 |
| 1716414000 | 124.35 | 0.58 | 0.47 | 124.06 | 125.77 | 123.7 | 477057 |
| 1716327600 | 123.77 | 1.01 | 0.82 | 122 | 124 | 121.93 | 630742 |
| 1715982000 | 122.76 | 0.48 | 0.39 | 122.2 | 122.98 | 121.74 | 311695 |
| 1715895600 | 122.28 | 0.88 | 0.72 | 122 | 123.4 | 121.92 | 452329 |
| 1715809200 | 121.4 | 1.03 | 0.86 | 120.42 | 121.9 | 120.28 | 579118 |
| 1715722800 | 120.37 | -0.02 | -0.02 | 120.39 | 120.97 | 119.49 | 466752 |
| 1715636400 | 120.39 | 2.07 | 1.75 | 118.41 | 120.53 | 118.4 | 381075 |
| 1715377200 | 118.32 | -0.41 | -0.35 | 119.13 | 119.6 | 118.02 | 368564 |
| 1715290800 | 118.73 | -1.14 | -0.95 | 120.18 | 120.81 | 118.15 | 688226 |
| 1715204400 | 119.87 | 1.11 | 0.93 | 119.1 | 120.21 | 118.72 | 398748 |
| 1715118000 | 118.76 | 0.9 | 0.76 | 118.09 | 118.89 | 117.8 | 366411 |
| 1715031600 | 117.86 | 1.16 | 0.99 | 117.25 | 117.91 | 116.7 | 259267 |
| 1714772400 | 116.7 | 1.43 | 1.24 | 115.95 | 117.33 | 115.55 | 259937 |
| 1714686000 | 115.27 | 0.1 | 0.09 | 115.17 | 116.19 | 114.03 | 429868 |
| 1714599600 | 115.17 | 0.33 | 0.29 | 114.55 | 116.25 | 113.9 | 258374 |
| 1714513200 | 114.84 | -1.47 | -1.26 | 116.2 | 116.2 | 114.6 | 468600 |
| 1714426800 | 116.31 | -0.69 | -0.59 | 115.53 | 116.41 | 115.1 | 622080 |
| 1714167600 | 117 | 0 | 0.00 | 117 | 117 | 117 | 0 |
| 1714081200 | 117 | 1.43 | 1.24 | 114.99 | 117.08 | 114.53 | 424350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
