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 | 0.56 | 0.499375780275 | 112.14 | 112.83 | 111.48 | 160700 | 112.06430656 | SP |
| 4 | 7.49 | 7.11909514305 | 105.21 | 112.83 | 105.16 | 196383 | 109.85686363 | SP |
| 12 | 13.26 | 13.3346741754 | 99.44 | 112.83 | 96.961 | 224164 | 105.85521835 | SP |
| 26 | 8.44 | 8.09514674851 | 104.26 | 112.83 | 95.02 | 248272 | 103.70384396 | SP |
| 52 | 18.99 | 20.2646462491 | 93.71 | 112.83 | 92.43 | 283666 | 101.44592551 | SP |
| 156 | 21.81 | 23.9960391682 | 90.89 | 112.83 | 73.71 | 247865 | 92.95955665 | SP |
| 260 | 50.99 | 82.6284232701 | 61.71 | 112.83 | 36.96 | 178765 | 88.93118535 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182200 | 112.52 | 0.07 | 0.06 | 112.49 | 112.71 | 112.01 | 140587 |
| 1732917840 | 112.45 | 0.66 | 0.59 | 112.19 | 112.63 | 112.1805 | 51801 |
| 1732750200 | 111.79 | -0.15 | -0.13 | 112 | 112.5799 | 111.48 | 133731 |
| 1732663800 | 111.94 | -0.21 | -0.19 | 112.24 | 112.36 | 111.5532 | 107051 |
| 1732577400 | 112.15 | 0.96 | 0.86 | 112.14 | 112.83 | 111.993 | 350215 |
| 1732318200 | 111.19 | 0.77 | 0.70 | 110.59 | 111.3424 | 110.59 | 133943 |
| 1732231800 | 110.42 | 1.26 | 1.15 | 109.76 | 110.76 | 109.4083 | 161350 |
| 1732145400 | 109.16 | 0.49 | 0.45 | 108.65 | 109.21 | 108.33 | 193034 |
| 1732059000 | 108.67 | -0.46 | -0.42 | 107.92 | 108.86 | 107.9 | 258151 |
| 1731972600 | 109.13 | 0.32 | 0.29 | 108.99 | 109.32 | 108.785 | 192946 |
| 1731713400 | 108.81 | -1.17 | -1.06 | 109.53 | 110.17 | 108.675 | 161908 |
| 1731627000 | 109.98 | -0.15 | -0.14 | 110.47 | 110.775 | 109.83 | 161943 |
| 1731540600 | 110.13 | 0.06 | 0.05 | 110.23 | 110.74 | 109.8599 | 151297 |
| 1731454200 | 110.07 | -0.9 | -0.81 | 110.74 | 110.8694 | 109.76 | 301423 |
| 1731367800 | 110.97 | 0.37 | 0.33 | 110.96 | 111.1499 | 110.6 | 237790 |
| 1731108600 | 110.6 | 0.21 | 0.19 | 110.44 | 110.659 | 110.05 | 156766 |
| 1731022200 | 110.39 | -0.58 | -0.52 | 111.07 | 111.0801 | 110.2319 | 218872 |
| 1730935800 | 110.97 | 4.57 | 4.30 | 109.8 | 111.19 | 109.3399 | 290781 |
| 1730849400 | 106.4 | 1.07 | 1.02 | 105.2 | 106.4 | 105.16 | 219626 |
| 1730763000 | 105.33 | 0.33 | 0.31 | 105.21 | 106.02 | 105.2 | 248642 |
| 1730500200 | 105 | 0.22 | 0.21 | 105.12 | 105.78 | 104.94 | 185405 |
| 1730413800 | 104.78 | -0.72 | -0.68 | 105.65 | 105.91 | 104.78 | 202265 |
| 1730327400 | 105.5 | 0.08 | 0.08 | 105.37 | 106.17 | 105.28 | 88472 |
| 1730241000 | 105.42 | -0.54 | -0.51 | 105.18 | 105.64 | 104.91 | 208008 |
| 1730154600 | 105.96 | 0.61 | 0.58 | 105.34 | 106.12 | 105.28 | 149379 |
| 1729895400 | 105.35 | 0.36 | 0.34 | 105.93 | 106.552 | 105.23724 | 136319 |
| 1729809000 | 104.99 | 0.58 | 0.56 | 105.12 | 105.14 | 104.4306 | 123828 |
| 1729722600 | 104.41 | -0.95 | -0.90 | 104.99 | 105.32 | 103.7804 | 251791 |
| 1729636200 | 105.36 | -1.22 | -1.14 | 105.82 | 106.01 | 105.02 | 220620 |
| 1729549800 | 106.58 | -0.73 | -0.68 | 107.27 | 107.48 | 106.32 | 154107 |
| 1729290600 | 107.31 | 0.22 | 0.21 | 107.52 | 107.52 | 106.8 | 140541 |
| 1729204200 | 107.09 | 0.31 | 0.29 | 107.16 | 107.43 | 106.82 | 240010 |
| 1729117800 | 106.78 | 0.99 | 0.94 | 106.12 | 107.02 | 106.12 | 291784 |
| 1729031400 | 105.79 | -1.99 | -1.85 | 107.16 | 107.5262 | 105.68 | 210303 |
| 1728945000 | 107.78 | 0.72 | 0.67 | 107.04 | 107.83 | 106.69 | 335202 |
| 1728685800 | 107.06 | 1.02 | 0.96 | 106.04 | 107.33 | 106.04 | 174063 |
| 1728599400 | 106.04 | 0.03 | 0.03 | 105.68 | 106.415 | 105.4 | 121238 |
| 1728513000 | 106.01 | 0.88 | 0.84 | 104.9 | 106.0688 | 104.9 | 184796 |
| 1728426600 | 105.13 | -0.61 | -0.58 | 105.54 | 105.54 | 104.64 | 127371 |
| 1728340200 | 105.74 | -0.79 | -0.74 | 106.23 | 106.47 | 105.311 | 181294 |
| 1728081000 | 106.53 | 1.28 | 1.22 | 106.55 | 106.8499 | 105.6744 | 124605 |
| 1727994600 | 105.25 | 0.43 | 0.41 | 104.51 | 105.33 | 104.12 | 149491 |
| 1727908200 | 104.82 | 0.16 | 0.15 | 104.85 | 105.33 | 104.37 | 156326 |
| 1727821800 | 104.66 | -0.01 | -0.01 | 104.31 | 105.07 | 103.925 | 352108 |
| 1727735400 | 104.67 | -0.15 | -0.14 | 104.36 | 104.76 | 103.64 | 399581 |
| 1727476200 | 104.82 | 0.61 | 0.59 | 104.77 | 105.38 | 104.43 | 486507 |
| 1727389800 | 104.21 | 0.88 | 0.85 | 104.05 | 104.85 | 103.89 | 355919 |
| 1727303400 | 103.33 | -0.75 | -0.72 | 104.09 | 104.3544 | 103.2 | 202294 |
| 1727217000 | 104.08 | 0.23 | 0.22 | 104.5 | 104.74 | 103.88 | 144672 |
| 1727130600 | 103.85 | 0.02 | 0.02 | 103.77 | 104.17 | 103.45 | 144212 |
| 1726871400 | 103.83 | -0.98 | -0.94 | 104.04 | 104.1 | 103.48 | 238193 |
| 1726785000 | 104.81 | 2 | 1.95 | 104.88 | 105.342 | 104.1411 | 346429 |
| 1726698600 | 102.81 | -0.13 | -0.13 | 103.16 | 104.27 | 102.67 | 1218771 |
| 1726612200 | 102.94 | 1.05 | 1.03 | 102.22 | 103.37 | 102.22 | 219610 |
| 1726525800 | 101.89 | 0.45 | 0.44 | 101.54 | 102.24 | 101.2811 | 146321 |
| 1726266600 | 101.44 | 1.26 | 1.26 | 100.71 | 101.73 | 100.71 | 165328 |
| 1726180200 | 100.18 | 0.89 | 0.90 | 99.65 | 100.3499 | 98.9 | 265235 |
| 1726093800 | 99.29 | 0.14 | 0.14 | 99.07 | 99.47 | 96.961 | 218374 |
| 1726007400 | 99.15 | -0.66 | -0.66 | 99.99 | 99.99 | 98.285 | 281313 |
| 1725921000 | 99.81 | 1.04 | 1.05 | 99.44 | 100.4642 | 99.44 | 152320 |
| 1725661800 | 98.77 | -1.28 | -1.28 | 100.26 | 100.796 | 98.61 | 186314 |
| 1725575400 | 100.05 | -0.96 | -0.95 | 101.03 | 101.03 | 99.895 | 132622 |
| 1725489000 | 101.01 | -0.79 | -0.78 | 101.5 | 101.91 | 100.78 | 171526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
