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 | 3.31 | 3.28210213188 | 100.85 | 105.57 | 100.511 | 8099357 | 103.46609465 | SP |
| 4 | 1.79 | 1.74855914819 | 102.37 | 105.57 | 95.48 | 5630810 | 101.20346645 | SP |
| 12 | 1.79 | 1.74855914819 | 102.37 | 110.84 | 95.48 | 5720213 | 103.54239572 | SP |
| 26 | 28.2 | 37.1248025276 | 75.96 | 110.84 | 75.96 | 4352024 | 97.12536767 | SP |
| 52 | 18.26399872 | 21.2629207971 | 85.89600128 | 110.84 | 75.96 | 3854780 | 90.99521632 | SP |
| 156 | 35.23199897 | 51.11420387 | 68.92800103 | 110.84 | 47.0820007 | 1978231 | 80.27545695 | SP |
| 260 | 54.15599925 | 108.303332609 | 50.00400075 | 110.84 | 35.24600053 | 1596562 | 76.8687695 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 102.49 | -0.4 | -0.39 | 100.72 | 103.03 | 100.18 | 11820740 |
| 1738366200 | 102.89 | 0.13 | 0.13 | 103.84 | 104.42 | 102.54 | 5227243 |
| 1738279800 | 102.76 | -0.72 | -0.70 | 102.49 | 103.43 | 102.03 | 5827494 |
| 1738193400 | 103.48 | -1.51 | -1.44 | 104.73 | 104.85 | 102.8 | 6297850 |
| 1738107000 | 104.99 | 2.86 | 2.80 | 102.63 | 105.57 | 101.69 | 13287117 |
| 1738020600 | 102.13 | -1.72 | -1.66 | 100.85 | 103.74 | 100.511 | 9913459 |
| 1737761400 | 103.85 | -0.26 | -0.25 | 104.78 | 104.96 | 103.57 | 2375391 |
| 1737675000 | 104.11 | 0 | 0.00 | 104.11 | 104.11 | 104.11 | 0 |
| 1737588600 | 104.11 | 2.16 | 2.12 | 103.73 | 104.34 | 103.01 | 4574700 |
| 1737502200 | 101.95 | 1.63 | 1.62 | 101.4 | 102.265 | 100.32 | 4196870 |
| 1737156600 | 100.32 | 0.97 | 0.98 | 101.43 | 101.43 | 100.01 | 3143894 |
| 1737070200 | 99.35 | 0.18 | 0.18 | 99.79 | 100.36 | 98.965 | 2912779 |
| 1736983800 | 99.17 | 1.76 | 1.81 | 99.55 | 99.76 | 98.8 | 4785712 |
| 1736897400 | 97.41 | 1.05 | 1.09 | 97.37 | 98.0694 | 96.64 | 4803387 |
| 1736811000 | 96.36 | -0.85 | -0.87 | 96.03 | 96.585 | 95.48 | 5714609 |
| 1736551800 | 97.21 | -1.99 | -2.01 | 97.82 | 98.17 | 96.705 | 7723178 |
| 1736379000 | 99.2 | 0.01 | 0.01 | 98.73 | 99.57 | 98.0301 | 4674115 |
| 1736292600 | 99.19 | -2.49 | -2.45 | 101.62 | 101.7 | 98.615 | 5983274 |
| 1736206200 | 101.68 | 0.21 | 0.21 | 102.37 | 102.74 | 101.015 | 4166610 |
| 1735947000 | 101.47 | 1.56 | 1.56 | 100.38 | 101.58 | 99.99 | 3607494 |
| 1735860600 | 99.91 | -0.21 | -0.21 | 101.26 | 101.48 | 98.975 | 4825475 |
| 1735687800 | 100.12 | -0.82 | -0.81 | 101.26 | 101.44 | 99.67 | 3491815 |
| 1735601400 | 100.94 | -1.34 | -1.31 | 100.67 | 101.66 | 99.73 | 5936828 |
| 1735342200 | 102.28 | -1.59 | -1.53 | 103.26 | 103.32 | 101.14 | 7431527 |
| 1735255800 | 103.87 | -0.23 | -0.22 | 103.8 | 104.39 | 103.23 | 2584542 |
| 1735077840 | 104.1 | 1.18 | 1.15 | 103.13 | 104.14 | 103.1 | 1584156 |
| 1734996600 | 102.92 | -0.7 | -0.68 | 103.38 | 103.63 | 101.93 | 3639696 |
| 1734737400 | 103.62 | 2.05 | 2.02 | 100.42 | 104.2 | 100.1692 | 5830871 |
| 1734651000 | 101.57 | 0.39 | 0.39 | 103.05 | 103.48 | 101.52 | 7411791 |
| 1734564600 | 101.18 | -4.76 | -4.49 | 105.91 | 105.955 | 100.88 | 8198178 |
| 1734478200 | 105.94 | -0.97 | -0.91 | 106.52 | 106.9 | 105.61 | 6624189 |
| 1734391800 | 106.91 | 1.14 | 1.08 | 105.94 | 107.11 | 105.62 | 4974182 |
| 1734132600 | 105.77 | -1.08 | -1.01 | 106.94 | 107.07 | 105.12 | 4461796 |
| 1734046200 | 106.85 | -0.97 | -0.90 | 106.88 | 107.61 | 106.5 | 3294823 |
| 1733959800 | 107.82 | 1.65 | 1.55 | 107.05 | 108.21 | 106.59 | 7764956 |
| 1733873400 | 106.17 | -1.6 | -1.48 | 107.16 | 107.918 | 105.68 | 4392855 |
| 1733787000 | 107.77 | -2.28 | -2.07 | 110.59 | 110.68 | 107.5 | 8978908 |
| 1733527800 | 110.05 | 1.5 | 1.38 | 109.37 | 110.55 | 109.17 | 6076651 |
| 1733441400 | 108.55 | -1.33 | -1.21 | 109.26 | 109.78 | 108.455 | 7684522 |
| 1733355000 | 109.88 | 4.11 | 3.89 | 108.14 | 109.88 | 107.8 | 8324425 |
| 1733268600 | 105.77 | 0.91 | 0.87 | 104.31 | 105.84 | 103.92 | 3954868 |
| 1733182200 | 104.86 | 0.1 | 0.10 | 105 | 105.23 | 104.57 | 5719671 |
| 1732917840 | 104.76 | 0.46 | 0.44 | 104.65 | 105.27 | 104.46 | 1947846 |
| 1732750200 | 104.3 | -1.89 | -1.78 | 105.59 | 105.68 | 103.542 | 8304668 |
| 1732663800 | 106.19 | 0.4 | 0.38 | 105.74 | 106.6 | 105.66 | 3218543 |
| 1732577400 | 105.79 | -0.25 | -0.24 | 107.4 | 107.54 | 105.6203 | 6997137 |
| 1732318200 | 106.04 | 1.5 | 1.43 | 104.79 | 106.16 | 104.53 | 6696785 |
| 1732231800 | 104.54 | 1.23 | 1.19 | 104.59 | 105.75 | 103.695 | 6809708 |
| 1732145400 | 103.31 | 0.79 | 0.77 | 103.24 | 103.54 | 101.8 | 6126115 |
| 1732059000 | 102.52 | 1.4 | 1.38 | 100.17 | 102.67 | 100.135 | 5824008 |
| 1731972600 | 101.12 | -0.01 | -0.01 | 101.41 | 101.77 | 100.572 | 2816261 |
| 1731713400 | 101.13 | -1.92 | -1.86 | 102.06 | 102.37 | 100.65 | 6547579 |
| 1731627000 | 103.05 | -1.37 | -1.31 | 104.13 | 104.35 | 102.92 | 6182910 |
| 1731540600 | 104.42 | 0.33 | 0.32 | 104.33 | 105.895 | 104.28 | 7447473 |
| 1731454200 | 104.09 | 0.5 | 0.48 | 102.85 | 104.29 | 102.8 | 5085363 |
| 1731367800 | 103.59 | 2.35 | 2.32 | 102.37 | 103.68 | 101.99 | 11489088 |
| 1731108600 | 101.24 | 1.08 | 1.08 | 100.07 | 101.405 | 99.94 | 4927786 |
| 1731022200 | 100.16 | 2.45 | 2.51 | 98.6 | 100.3384 | 98.44 | 5527238 |
| 1730935800 | 97.71 | 3.85 | 4.10 | 96.52 | 97.74 | 96.38 | 7020002 |
| 1730849400 | 93.86 | 1.61 | 1.75 | 92.99 | 94.045 | 92.99 | 2624028 |
| 1730763000 | 92.25 | -0.01 | -0.01 | 91.86 | 92.64 | 91.56 | 1713370 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
