News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.121506682868 | 115.22 | 123.6599 | 112.39 | 1158842 | 117.44737853 | SP |
| 4 | 11.01 | 10.5510301869 | 104.35 | 123.6599 | 98.2862 | 727502 | 111.29207658 | SP |
| 12 | 15.74 | 15.8000401526 | 99.62 | 123.6599 | 95.4 | 541861 | 106.63519936 | SP |
| 26 | 30.23 | 35.5103958651 | 85.13 | 123.6599 | 84.35 | 648467 | 101.38572401 | SP |
| 52 | 43.13 | 59.712031012 | 72.23 | 123.6599 | 48.73 | 718373 | 83.10587023 | SP |
| 156 | 9.9 | 9.38744547696 | 105.46 | 155.8163 | 48.73 | 1282841 | 89.71147757 | SP |
| 260 | 37.08 | 47.3684210526 | 78.28 | 155.8163 | 14.25 | 1872967 | 65.72624682 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 115.3 | 1.85 | 1.63 | 114 | 115.62 | 112.39 | 845237 |
| 1721428200 | 113.45 | -3.36 | -2.88 | 116.5 | 116.82 | 112.83 | 742599 |
| 1721341800 | 116.81 | -4.66 | -3.84 | 119.85 | 123.6599 | 115.95 | 1596063 |
| 1721255400 | 121.47 | 2.86 | 2.41 | 117.91 | 121.87 | 117.7 | 1068650 |
| 1721169000 | 118.61 | 4.19 | 3.66 | 115.22 | 118.7067 | 114.41 | 1330981 |
| 1721082600 | 114.42 | 4.52 | 4.11 | 111.01 | 115.04 | 110.93 | 1208113 |
| 1720823400 | 109.9 | 0.68 | 0.62 | 108.66 | 111.29 | 107.67 | 848049 |
| 1720737000 | 109.22 | 2.75 | 2.58 | 106.53 | 109.44 | 105.8001 | 688999 |
| 1720650600 | 106.47 | 1.33 | 1.26 | 104.04 | 106.51 | 103.59 | 501025 |
| 1720564200 | 105.14 | 1.93 | 1.87 | 103.65 | 107.33 | 102.95 | 683342 |
| 1720477800 | 103.21 | -0.39 | -0.38 | 104.27 | 106.12 | 102.66 | 400794 |
| 1720218600 | 103.6 | -0.73 | -0.70 | 104.39 | 104.39 | 102.01 | 324651 |
| 1720040640 | 104.33 | -0.53 | -0.51 | 105.36 | 105.565 | 103.91 | 248099 |
| 1719959400 | 104.86 | 3.35 | 3.30 | 101 | 104.94 | 100.72 | 372778 |
| 1719873000 | 101.51 | 0.52 | 0.51 | 102.15 | 104.19 | 100.43 | 630583 |
| 1719613800 | 100.99 | 1.09 | 1.09 | 100.7 | 102.82 | 99.785 | 575453 |
| 1719527400 | 99.9 | -0.78 | -0.77 | 99.58 | 100.41 | 98.2862 | 474154 |
| 1719441000 | 100.68 | -1.38 | -1.35 | 101.12 | 101.12 | 99.0146 | 447812 |
| 1719354600 | 102.06 | -2.94 | -2.80 | 104.35 | 105.17 | 101.55 | 426423 |
| 1719268200 | 105 | 2.82 | 2.76 | 102.77 | 107.01 | 102.53 | 709902 |
| 1719009000 | 102.18 | -0.99 | -0.96 | 102.89 | 102.89 | 100.2718 | 354820 |
| 1718922600 | 103.17 | 1.58 | 1.56 | 101.1 | 104.06 | 100.7101 | 456731 |
| 1718749800 | 101.59 | 1.74 | 1.74 | 99.63 | 101.7199 | 99.2117 | 339607 |
| 1718663400 | 99.85 | 2.38 | 2.44 | 96.79 | 99.95 | 96.1 | 434617 |
| 1718404200 | 97.47 | -0.85 | -0.86 | 96.21 | 97.93 | 95.4 | 491544 |
| 1718317800 | 98.32 | -0.45 | -0.46 | 98.69 | 98.69 | 96.4 | 506173 |
| 1718231400 | 98.77 | 0.09 | 0.09 | 101.83 | 101.8973 | 98.3 | 564483 |
| 1718145000 | 98.68 | -3.78 | -3.69 | 101.29 | 101.29 | 97.58 | 678082 |
| 1718058600 | 102.46 | -1.2 | -1.16 | 102.39 | 102.88 | 100.54 | 323908 |
| 1717799400 | 103.66 | 1.01 | 0.98 | 102.15 | 105.46 | 101.92 | 470302 |
| 1717713000 | 102.65 | -0.04 | -0.04 | 102.88 | 104.05 | 101.36 | 581825 |
| 1717626600 | 102.69 | 0.84 | 0.82 | 102.84 | 102.98 | 100.5 | 325679 |
| 1717540200 | 101.85 | -1.55 | -1.50 | 101.89 | 104.0758 | 100.42 | 300348 |
| 1717453800 | 103.4 | -1.94 | -1.84 | 105.5 | 105.72 | 100.47 | 640552 |
| 1717194600 | 105.34 | 4.21 | 4.16 | 101.93 | 105.5235 | 100.61 | 515235 |
| 1717108200 | 101.13 | 1.8 | 1.81 | 99.7 | 101.56 | 98.9 | 333179 |
| 1717021800 | 99.33 | -2.59 | -2.54 | 99.61 | 100.32 | 98.495 | 584715 |
| 1716935400 | 101.92 | -3.44 | -3.26 | 104.72 | 104.72 | 100.9001 | 475821 |
| 1716589800 | 105.36 | 2.07 | 2.00 | 104.29 | 105.4399 | 104.23 | 327773 |
| 1716503400 | 103.29 | -5.13 | -4.73 | 108.01 | 108.015 | 102.5 | 825793 |
| 1716417000 | 108.42 | -1.59 | -1.45 | 109.38 | 110.77 | 107.6 | 375409 |
| 1716330600 | 110.01 | 1.7 | 1.57 | 108.45 | 110.4 | 108.45 | 379757 |
| 1716244200 | 108.31 | -4.01 | -3.57 | 111.79 | 112.44 | 108.008 | 586522 |
| 1715985000 | 112.32 | 2 | 1.81 | 110.81 | 112.37 | 110.5 | 375428 |
| 1715898600 | 110.32 | -0.2 | -0.18 | 110.67 | 111.98 | 110.25 | 480577 |
| 1715812200 | 110.52 | 2.51 | 2.32 | 109.27 | 110.79 | 108.73 | 411435 |
| 1715725800 | 108.01 | 1.28 | 1.20 | 107.42 | 108.32 | 106.5 | 300427 |
| 1715639400 | 106.73 | -1.21 | -1.12 | 108.84 | 109.275 | 106.56 | 272979 |
| 1715380200 | 107.94 | 1.36 | 1.28 | 107.71 | 108.44 | 107.44 | 373637 |
| 1715293800 | 106.58 | 2.18 | 2.09 | 103.77 | 106.7047 | 103.57 | 448338 |
| 1715207400 | 104.4 | 1.14 | 1.10 | 103.03 | 104.96 | 102.18 | 253708 |
| 1715121000 | 103.26 | 1.04 | 1.02 | 103.17 | 103.945 | 102.61 | 293098 |
| 1715034600 | 102.22 | 3.39 | 3.43 | 100.55 | 102.2981 | 100.2 | 371400 |
| 1714775400 | 98.83 | 0.93 | 0.95 | 99.67 | 100.28 | 97.19 | 445418 |
| 1714689000 | 97.9 | 0.6 | 0.62 | 99.25 | 99.72 | 95.93 | 641999 |
| 1714602600 | 97.3 | -0.12 | -0.12 | 97.09 | 100.77 | 96.81 | 531367 |
| 1714516200 | 97.42 | -2.91 | -2.90 | 99.62 | 100.2 | 97.36 | 286887 |
| 1714429800 | 100.33 | -0.3 | -0.30 | 101 | 101.9985 | 99.25 | 264585 |
| 1714170600 | 100.63 | -0.8 | -0.79 | 100.63 | 102.44 | 100.2 | 312425 |
| 1714084200 | 101.43 | -1.77 | -1.72 | 101.41 | 102.11 | 98.693 | 494849 |
| 1713997800 | 103.2 | -0.36 | -0.35 | 102.57 | 103.62 | 101.682 | 424458 |
| 1713911400 | 103.56 | 1.97 | 1.94 | 102.73 | 104.06 | 102 | 341018 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
