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 | 1.63 | 1.56115314625 | 104.41 | 107.54 | 103.62 | 285824 | 105.09700312 | SP |
| 4 | -5.41 | -4.85419470615 | 111.45 | 111.74 | 103.4148 | 251604 | 106.24163721 | SP |
| 12 | -1 | -0.93423019432 | 107.04 | 112.8955 | 103.4148 | 209724 | 107.65767413 | SP |
| 26 | 3.95 | 3.86913507689 | 102.09 | 112.8955 | 95.02 | 243632 | 104.45769522 | SP |
| 52 | 10.08 | 10.5043768237 | 95.96 | 112.8955 | 93.84 | 269859 | 102.48931616 | SP |
| 156 | 11.2 | 11.8093631379 | 94.84 | 112.8955 | 73.71 | 251287 | 93.33826379 | SP |
| 260 | 43.33 | 69.0958379844 | 62.71 | 112.8955 | 36.96 | 180988 | 89.64736935 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 106.04 | 1.17 | 1.12 | 105.38 | 106.2463 | 104.82 | 273793 |
| 1735860600 | 104.87 | -0.01 | -0.01 | 105.77 | 106.18 | 104.29 | 454516 |
| 1735687800 | 104.88 | 0.42 | 0.40 | 104.88 | 105.38 | 104.55 | 260327 |
| 1735601400 | 104.46 | -0.9 | -0.85 | 104.41 | 105.0517 | 103.62 | 154658 |
| 1735342200 | 105.36 | -0.64 | -0.60 | 105.51 | 106.16 | 104.7 | 187151 |
| 1735255800 | 106 | 0.16 | 0.15 | 105.51 | 106.11 | 105.29 | 215693 |
| 1735077840 | 105.84 | 1.01 | 0.96 | 105 | 105.84 | 104.72 | 150203 |
| 1734996600 | 104.83 | -0.06 | -0.06 | 104.22 | 104.99 | 103.61 | 402255 |
| 1734737400 | 104.89 | 1.29 | 1.25 | 103.49 | 105.621 | 103.4148 | 278288 |
| 1734651000 | 103.6 | -0.54 | -0.52 | 104.87 | 105.16 | 103.47 | 368240 |
| 1734564600 | 104.14 | -3.22 | -3.00 | 107.52 | 107.89 | 104.14 | 290679 |
| 1734478200 | 107.36 | -0.79 | -0.73 | 107.55 | 107.84 | 107.07 | 186703 |
| 1734391800 | 108.15 | -0.78 | -0.72 | 108.75 | 109.01 | 107.98 | 465154 |
| 1734132600 | 108.93 | -0.43 | -0.39 | 109.48 | 109.59 | 108.68 | 160441 |
| 1734046200 | 109.36 | -1.11 | -1.00 | 109.91 | 110.15 | 109.3 | 190046 |
| 1733959800 | 110.47 | 0.71 | 0.65 | 110.23 | 110.6499 | 109.961 | 105158 |
| 1733873400 | 109.76 | -0.96 | -0.87 | 110.94 | 110.94 | 109.59 | 185451 |
| 1733787000 | 110.72 | -0.3 | -0.27 | 111.45 | 111.74 | 110.7 | 200111 |
| 1733527800 | 111.02 | -0.13 | -0.12 | 111.79 | 111.97 | 110.97 | 268347 |
| 1733441400 | 111.15 | -0.38 | -0.34 | 111.7 | 111.88 | 111.07 | 153661 |
| 1733355000 | 111.53 | -0.68 | -0.61 | 112.25 | 112.5417 | 110.93 | 150299 |
| 1733268600 | 112.21 | -0.31 | -0.28 | 112.73 | 112.8955 | 112.12 | 113844 |
| 1733182200 | 112.52 | 0.07 | 0.06 | 112.49 | 112.71 | 112.01 | 138331 |
| 1732917840 | 112.45 | 0.66 | 0.59 | 112.19 | 112.63 | 112.1805 | 46454 |
| 1732750200 | 111.79 | -0.15 | -0.13 | 112 | 112.5799 | 111.48 | 132738 |
| 1732663800 | 111.94 | -0.21 | -0.19 | 112.24 | 112.36 | 111.5532 | 106830 |
| 1732577400 | 112.15 | 0.96 | 0.86 | 112.14 | 112.83 | 111.993 | 349504 |
| 1732318200 | 111.19 | 0.77 | 0.70 | 110.59 | 111.3424 | 110.59 | 133297 |
| 1732231800 | 110.42 | 1.26 | 1.15 | 109.76 | 110.76 | 109.4083 | 161166 |
| 1732145400 | 109.16 | 0.49 | 0.45 | 108.65 | 109.21 | 108.33 | 193022 |
| 1732059000 | 108.67 | -0.46 | -0.42 | 107.985 | 108.86 | 107.9 | 245334 |
| 1731972600 | 109.13 | 0.32 | 0.29 | 108.99 | 109.32 | 108.785 | 192913 |
| 1731713400 | 108.81 | -1.17 | -1.06 | 109.53 | 110.17 | 108.675 | 161470 |
| 1731627000 | 109.98 | -0.15 | -0.14 | 110.47 | 110.775 | 109.83 | 156370 |
| 1731540600 | 110.13 | 0.06 | 0.05 | 110.23 | 110.74 | 109.8599 | 150989 |
| 1731454200 | 110.07 | -0.9 | -0.81 | 110.74 | 110.8694 | 109.76 | 301111 |
| 1731367800 | 110.97 | 0.37 | 0.33 | 110.96 | 111.1499 | 110.6 | 237614 |
| 1731108600 | 110.6 | 0.21 | 0.19 | 110.44 | 110.659 | 110.05 | 156524 |
| 1731022200 | 110.39 | -0.58 | -0.52 | 110.5 | 110.82 | 110.2319 | 206001 |
| 1730935800 | 110.97 | 4.57 | 4.30 | 109.9 | 111.19 | 109.3399 | 281654 |
| 1730849400 | 106.4 | 1.07 | 1.02 | 105.2 | 106.4 | 105.2 | 218488 |
| 1730763000 | 105.33 | 0.33 | 0.31 | 105.21 | 106.02 | 105.2 | 247632 |
| 1730500200 | 105 | 0.22 | 0.21 | 105.12 | 105.78 | 104.94 | 185015 |
| 1730413800 | 104.78 | -0.72 | -0.68 | 105.65 | 105.91 | 104.78 | 196954 |
| 1730327400 | 105.5 | 0.08 | 0.08 | 105.37 | 106.17 | 105.325 | 88769 |
| 1730241000 | 105.42 | -0.54 | -0.51 | 105.18 | 105.64 | 104.91 | 207688 |
| 1730154600 | 105.96 | 0.61 | 0.58 | 105.34 | 106.12 | 105.34 | 141439 |
| 1729895400 | 105.35 | 0.36 | 0.34 | 105.93 | 106.552 | 105.23724 | 135772 |
| 1729809000 | 104.99 | 0.58 | 0.56 | 105.12 | 105.12 | 104.4306 | 123546 |
| 1729722600 | 104.41 | -0.95 | -0.90 | 104.99 | 105.32 | 103.7804 | 251238 |
| 1729636200 | 105.36 | -1.22 | -1.14 | 105.82 | 105.82 | 105.02 | 219427 |
| 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 | 171805 |
| 1728599400 | 106.04 | 0.03 | 0.03 | 105.68 | 106.415 | 105.4 | 121104 |
| 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 | 121038 |
| 1728340200 | 105.74 | -0.79 | -0.74 | 106.23 | 106.47 | 105.311 | 180375 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
