News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.03 | 0.873325419705 | 117.94 | 120.65 | 117.65 | 159161 | 119.21135469 | CS |
| 4 | 6.18 | 5.47920914975 | 112.79 | 120.65 | 110.79 | 179115 | 116.85150193 | CS |
| 12 | 4.28 | 3.73179876188 | 114.69 | 120.65 | 106.85 | 231311 | 113.14586436 | CS |
| 26 | 9.99 | 9.16681959993 | 108.98 | 120.65 | 106.85 | 252990 | 112.48042295 | CS |
| 52 | 29.66 | 33.2101668346 | 89.31 | 120.65 | 82.5 | 309389 | 101.82862916 | CS |
| 156 | 61.67 | 107.626527051 | 57.3 | 120.65 | 53.16 | 267522 | 81.4799478 | CS |
| 260 | 87.52 | 278.282988871 | 31.45 | 120.65 | 26.67 | 274213 | 64.65352335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 118.97 | 1.03 | 0.87 | 118.21 | 119.39 | 117.65 | 163527 |
| 1721943600 | 117.94 | -2.14 | -1.78 | 120.59 | 120.59 | 117.89 | 205954 |
| 1721857200 | 120.08 | -0.25 | -0.21 | 119.85 | 120.61 | 119.45 | 135806 |
| 1721770800 | 120.33 | 1.48 | 1.25 | 119 | 120.65 | 118.99 | 182392 |
| 1721684400 | 118.85 | 1.67 | 1.43 | 117.94 | 119.35 | 117.94 | 61251 |
| 1721425200 | 117.18 | -1.03 | -0.87 | 118 | 118.44 | 116.81 | 135099 |
| 1721338800 | 118.21 | 0.69 | 0.59 | 117.63 | 118.9 | 117.48 | 162306 |
| 1721252400 | 117.52 | -1.92 | -1.61 | 118.37 | 118.79 | 117.08 | 208684 |
| 1721166000 | 119.44 | 3.2 | 2.75 | 116.91 | 119.51 | 116.91 | 207545 |
| 1721079600 | 116.24 | 0.12 | 0.10 | 116.25 | 117.09 | 115.92 | 146165 |
| 1720820400 | 116.12 | 0.23 | 0.20 | 116.4 | 117.02 | 115.39 | 231936 |
| 1720734000 | 115.89 | -0.45 | -0.39 | 116.39 | 116.89 | 115.86 | 153518 |
| 1720647600 | 116.34 | 1.89 | 1.65 | 114.41 | 116.51 | 114.41 | 140022 |
| 1720561200 | 114.45 | -1.14 | -0.99 | 115.6 | 115.66 | 114.3 | 135723 |
| 1720474800 | 115.59 | -0.07 | -0.06 | 115.64 | 116.25 | 114.9 | 108850 |
| 1720215600 | 115.66 | -1.82 | -1.55 | 116.9 | 117.17 | 115.64 | 215829 |
| 1720129200 | 117.48 | 0.96 | 0.82 | 116.76 | 117.69 | 116.72 | 83340 |
| 1720042800 | 116.52 | 3.62 | 3.21 | 112.84 | 117.26 | 112.01 | 242470 |
| 1719956400 | 112.9 | -1.63 | -1.42 | 112.79 | 113.36 | 110.79 | 391883 |
| 1719610800 | 114.53 | -1.04 | -0.90 | 115.67 | 116.44 | 114.09 | 232785 |
| 1719524400 | 115.57 | 1.39 | 1.22 | 114.23 | 115.86 | 114.23 | 178897 |
| 1719438000 | 114.18 | 0.42 | 0.37 | 113.37 | 114.2 | 112.3 | 201369 |
| 1719351600 | 113.76 | 0.16 | 0.14 | 113.45 | 114.13 | 112.21 | 173886 |
| 1719265200 | 113.6 | 1.77 | 1.58 | 111.92 | 113.62 | 111.07 | 266912 |
| 1719006000 | 111.83 | 1.9 | 1.73 | 110.01 | 112.41 | 109.1 | 762023 |
| 1718919600 | 109.93 | -1.83 | -1.64 | 111.7 | 112.99 | 108.7 | 331324 |
| 1718833200 | 111.76 | -1.27 | -1.12 | 112.92 | 113.57 | 110.02 | 159577 |
| 1718746800 | 113.03 | -0.46 | -0.41 | 113.03 | 113.89 | 112.52 | 198566 |
| 1718660400 | 113.49 | 0.22 | 0.19 | 113 | 113.97 | 112.19 | 284417 |
| 1718401200 | 113.27 | -0.3 | -0.26 | 113 | 114 | 113 | 267909 |
| 1718314800 | 113.57 | 0.78 | 0.69 | 112.62 | 113.76 | 112.02 | 126982 |
| 1718228400 | 112.79 | 1.78 | 1.60 | 111.42 | 113.04 | 111.41 | 168953 |
| 1718142000 | 111.01 | -0.43 | -0.39 | 111.24 | 112.03 | 110.7 | 189905 |
| 1718055600 | 111.44 | -1.55 | -1.37 | 112.5 | 112.58 | 111.35 | 181659 |
| 1717796400 | 112.99 | -0.52 | -0.46 | 113.25 | 113.97 | 112.48 | 161023 |
| 1717710000 | 113.51 | -0.24 | -0.21 | 113.74 | 114.32 | 112.95 | 282232 |
| 1717623600 | 113.75 | 2.43 | 2.18 | 111.45 | 114.13 | 111.45 | 364302 |
| 1717537200 | 111.32 | 2.1 | 1.92 | 109.31 | 111.52 | 109.31 | 172651 |
| 1717450800 | 109.22 | -0.78 | -0.71 | 109.71 | 110.64 | 108.5 | 193419 |
| 1717191600 | 110 | 2.24 | 2.08 | 107.88 | 110.15 | 107.09 | 822605 |
| 1717105200 | 107.76 | -0.17 | -0.16 | 107.64 | 108.37 | 106.85 | 280700 |
| 1717018800 | 107.93 | -2.33 | -2.11 | 110.13 | 110.28 | 107.83 | 245357 |
| 1716932400 | 110.26 | -1.47 | -1.32 | 109.53 | 111.78 | 109.53 | 298586 |
| 1716846000 | 111.73 | 0.2 | 0.18 | 111.24 | 112.1 | 111.01 | 103200 |
| 1716586800 | 111.53 | 2.36 | 2.16 | 109.62 | 111.8 | 109.29 | 244017 |
| 1716500400 | 109.17 | -1.52 | -1.37 | 111 | 111 | 108.91 | 207259 |
| 1716414000 | 110.69 | 1 | 0.91 | 109.47 | 111.57 | 109.47 | 222901 |
| 1716327600 | 109.69 | 1.13 | 1.04 | 108.5 | 109.87 | 108.5 | 164219 |
| 1715982000 | 108.56 | -0.57 | -0.52 | 109.19 | 109.31 | 107.76 | 178727 |
| 1715895600 | 109.13 | -2.14 | -1.92 | 111.23 | 111.3 | 108.8 | 342107 |
| 1715809200 | 111.27 | -0.5 | -0.45 | 112.01 | 112.16 | 111.15 | 147536 |
| 1715722800 | 111.77 | -1.09 | -0.97 | 112.53 | 113.07 | 111.36 | 149061 |
| 1715636400 | 112.86 | 2.27 | 2.05 | 110.88 | 113.15 | 110.52 | 192124 |
| 1715377200 | 110.59 | -1.84 | -1.64 | 112.16 | 112.16 | 110.23 | 200741 |
| 1715290800 | 112.43 | -4.17 | -3.58 | 115.65 | 117.4 | 112.08 | 414430 |
| 1715204400 | 116.6 | 0.7 | 0.60 | 115.9 | 116.7 | 115.31 | 275470 |
| 1715118000 | 115.9 | -0.76 | -0.65 | 116.75 | 117 | 115.67 | 215216 |
| 1715031600 | 116.66 | 2.14 | 1.87 | 114.69 | 116.67 | 114.69 | 357582 |
| 1714772400 | 114.52 | 0.07 | 0.06 | 114.84 | 115.59 | 113.78 | 308640 |
| 1714686000 | 114.45 | 3.79 | 3.42 | 112.87 | 114.58 | 111.51 | 309821 |
| 1714599600 | 110.66 | 1.05 | 0.96 | 109.33 | 111.17 | 109.3 | 184014 |
| 1714513200 | 109.61 | -1.48 | -1.33 | 110.78 | 111.43 | 109.16 | 361895 |
| 1714426800 | 111.09 | -0.27 | -0.24 | 111.57 | 112 | 110.35 | 132573 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
