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 | -5.0468 | -4.1513497151 | 121.5701 | 122.09 | 116.5233 | 232 | 119.33381386 | SP |
| 4 | -7.4167 | -5.9841052122 | 123.94 | 129.98 | 116.5233 | 794 | 124.17475566 | SP |
| 12 | -2.2667 | -1.90815725229 | 118.79 | 129.98 | 116.5233 | 672 | 121.26695996 | SP |
| 26 | 4.9633 | 4.44899605593 | 111.56 | 129.98 | 108.1012 | 414 | 119.41432907 | SP |
| 52 | 11.1433 | 10.5743974189 | 105.38 | 129.98 | 101.57 | 414 | 114.27477142 | SP |
| 156 | 30.5233 | 35.4922093023 | 86 | 129.98 | 77.4074 | 611 | 96.21179551 | SP |
| 260 | 30.5233 | 35.4922093023 | 86 | 129.98 | 77.4074 | 611 | 96.21179551 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 116.5233 | -0.11 | -0.10 | 116.64 | 116.64 | 116.5233 | 9 |
| 1734564600 | 116.6347 | -3.33 | -2.77 | 120.41 | 120.41 | 116.6347 | 435 |
| 1734478200 | 119.9616 | -1.3 | -1.07 | 120.78 | 120.78 | 119.9616 | 178 |
| 1734391800 | 121.258 | -0.34 | -0.28 | 122.09 | 122.09 | 121.258 | 399 |
| 1734132600 | 121.6027 | -0.95 | -0.77 | 121.5701 | 121.6027 | 121.5701 | 141 |
| 1734046200 | 122.5492 | -0.43 | -0.35 | 127.56 | 127.56 | 122.5492 | 306 |
| 1733959800 | 122.9759 | 0.81 | 0.66 | 122.92 | 123.33 | 121.91 | 2283 |
| 1733873400 | 122.1708 | -0.68 | -0.56 | 123.52 | 123.52 | 122.1434 | 334 |
| 1733787000 | 122.854 | -0.48 | -0.39 | 124.06 | 124.06 | 122.854 | 469 |
| 1733527800 | 123.33 | -1.28 | -1.03 | 125.04 | 125.04 | 123.33 | 1063 |
| 1733441400 | 124.6109 | -0.39 | -0.32 | 129.97999 | 129.97999 | 124.48 | 646 |
| 1733355000 | 125.0058 | -0.08 | -0.07 | 124.52 | 125.0058 | 123.79 | 2307 |
| 1733268600 | 125.0872 | -0.22 | -0.17 | 125.61 | 125.61 | 125.0872 | 224 |
| 1733182200 | 125.3053 | -0.56 | -0.45 | 126.78 | 126.78 | 125.3053 | 2050 |
| 1732917840 | 125.8674 | 0.57 | 0.45 | 125.89 | 126.08 | 125.86 | 776 |
| 1732750200 | 125.2973 | -0.65 | -0.52 | 126.42 | 126.43 | 125 | 1035 |
| 1732663800 | 125.9513 | 0.32 | 0.25 | 126.21 | 126.21 | 125.53 | 952 |
| 1732577400 | 125.6341 | 0.77 | 0.62 | 127.73 | 127.73 | 125.6341 | 1475 |
| 1732318200 | 124.865 | 0.86 | 0.70 | 123.94 | 124.865 | 123.94 | 9 |
| 1732231800 | 124.003 | 1.69 | 1.38 | 124.003 | 124.003 | 124.003 | 84 |
| 1732145400 | 122.3154 | 0.61 | 0.50 | 121.99 | 122.3154 | 121.99 | 195 |
| 1732059000 | 121.7071 | -0.51 | -0.41 | 121.82 | 121.8481 | 121.7071 | 306 |
| 1731972600 | 122.213 | 0.35 | 0.29 | 122.18 | 122.213 | 122.18 | 51 |
| 1731713400 | 121.8585 | -0.93 | -0.76 | 122.7 | 122.7 | 121.8585 | 9 |
| 1731627000 | 122.7856 | -0.67 | -0.54 | 122.7856 | 122.7856 | 122.7856 | 10 |
| 1731540600 | 123.453 | -0.22 | -0.18 | 123.92 | 123.92 | 123.453 | 362 |
| 1731454200 | 123.6773 | -0.84 | -0.68 | 124.14 | 124.14 | 123.6773 | 411 |
| 1731367800 | 124.5194 | 0.87 | 0.70 | 124.45 | 124.5194 | 124.45 | 432 |
| 1731108600 | 123.6526 | 0.34 | 0.28 | 123.26 | 123.81 | 123.26 | 851 |
| 1731022200 | 123.3105 | 0.14 | 0.11 | 123.18 | 123.36 | 122.97 | 897 |
| 1730935800 | 123.175 | 4.27 | 3.59 | 122.42 | 123.175 | 122.42 | 230 |
| 1730849400 | 118.91 | 1.43 | 1.22 | 117.48 | 118.91 | 117.48 | 1230 |
| 1730763000 | 117.4777 | 0.44 | 0.37 | 117.3 | 118.35 | 117.3 | 3505 |
| 1730500200 | 117.04 | -0.83 | -0.70 | 118.24 | 118.49 | 117.04 | 1667 |
| 1730413800 | 117.8693 | -0.61 | -0.51 | 118.07 | 118.12 | 117.77 | 1706 |
| 1730327400 | 118.479 | 0.15 | 0.13 | 118.75 | 118.75 | 118.479 | 626 |
| 1730241000 | 118.329 | -0.43 | -0.37 | 118.28 | 118.55 | 118.28 | 854 |
| 1730154600 | 118.7631 | 0.71 | 0.60 | 118.22 | 118.7631 | 118.22 | 68 |
| 1729895400 | 118.0562 | -1 | -0.84 | 118.12 | 118.12 | 117.82 | 588 |
| 1729809000 | 119.0552 | 0.36 | 0.31 | 118.96 | 119.0552 | 118.275 | 667 |
| 1729722600 | 118.6904 | -0.96 | -0.81 | 118.66 | 118.6904 | 118.66 | 4 |
| 1729636200 | 119.6551 | -0.49 | -0.41 | 121.65 | 121.65 | 119.6551 | 145 |
| 1729549800 | 120.1484 | -1.35 | -1.11 | 121.52 | 121.52 | 120.1484 | 349 |
| 1729290600 | 121.4998 | -0.12 | -0.10 | 121.22 | 121.4998 | 121.22 | 264 |
| 1729204200 | 121.6161 | 0.03 | 0.03 | 121.6161 | 121.6161 | 121.6161 | 36 |
| 1729117800 | 121.5815 | 1.11 | 0.92 | 121.74 | 121.74 | 121.5815 | 102 |
| 1729031400 | 120.4699 | -1.15 | -0.95 | 121.44 | 121.87 | 120.4699 | 902 |
| 1728945000 | 121.6236 | 0.84 | 0.70 | 121.03 | 121.6236 | 121.03 | 493 |
| 1728685800 | 120.7833 | 1.13 | 0.95 | 119.4 | 120.7833 | 119.4 | 505 |
| 1728599400 | 119.6495 | -0.28 | -0.23 | 119.41 | 119.6495 | 119.41 | 31 |
| 1728513000 | 119.9277 | 0.66 | 0.56 | 119.4 | 119.97 | 119.4 | 151 |
| 1728426600 | 119.2638 | -0.1 | -0.08 | 119.6 | 119.6 | 118.95 | 120 |
| 1728340200 | 119.3612 | -0.77 | -0.64 | 120.2 | 120.2 | 119.3612 | 101 |
| 1728081000 | 120.1278 | 0.89 | 0.74 | 120.145 | 120.145 | 119.79 | 557 |
| 1727994600 | 119.24 | 0.07 | 0.06 | 118.39 | 119.24 | 118.39 | 1049 |
| 1727908200 | 119.17 | -0.02 | -0.02 | 119.03 | 119.33 | 118.86 | 2015 |
| 1727821800 | 119.19 | 0.15 | 0.13 | 120.84 | 120.84 | 118.81 | 2809 |
| 1727735400 | 119.0398 | -0.01 | -0.01 | 120.37 | 120.37 | 119.0398 | 158 |
| 1727476200 | 119.0498 | 0.35 | 0.29 | 118.79 | 119.0498 | 118.79 | 11 |
| 1727389800 | 118.701 | 1.26 | 1.08 | 120.38 | 120.38 | 118.415 | 216 |
| 1727303400 | 117.4373 | -0.9 | -0.76 | 118.03 | 118.27 | 117.4373 | 145 |
| 1727217000 | 118.3418 | 0.54 | 0.46 | 118.09 | 118.36 | 117.905 | 403 |
| 1727130600 | 117.7995 | 0.65 | 0.56 | 118.91 | 118.91 | 117.54 | 632 |
| 1726871400 | 117.1466 | -0.67 | -0.57 | 118.64 | 118.64 | 117.1466 | 141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
