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 | 0.3 | 0.324429544717 | 92.47 | 93.32 | 92.47 | 22084 | 92.81452959 | SP |
| 4 | -0.82 | -0.876161983118 | 93.59 | 93.7599 | 92.36 | 26488 | 93.18557466 | SP |
| 12 | -0.27 | -0.290197764402 | 93.04 | 93.82 | 92.36 | 39858 | 93.1527376 | SP |
| 26 | -0.47 | -0.504075504076 | 93.24 | 93.82 | 90.46 | 36058 | 92.74989464 | SP |
| 52 | -0.01 | -0.0107781849537 | 92.78 | 94.3699 | 90.46 | 29969 | 93.08477004 | SP |
| 156 | -3.28 | -3.41488807913 | 96.05 | 96.05 | 87.37 | 59957 | 91.91582631 | SP |
| 260 | -3.24 | -3.37464847412 | 96.01 | 96.92 | 69.04 | 56403 | 92.28268771 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 92.98 | 0.01 | 0.01 | 92.98 | 93 | 92.8654 | 20415 |
| 1735255800 | 92.97 | 0.11 | 0.12 | 93.32 | 93.32 | 92.94 | 23708 |
| 1735077840 | 92.8569 | 0.26 | 0.28 | 92.77 | 92.9615 | 92.7482 | 9424 |
| 1734996600 | 92.6 | 0.02 | 0.02 | 92.47 | 92.77 | 92.47 | 34789 |
| 1734737400 | 92.5785 | -0.37 | -0.40 | 92.36 | 92.69 | 92.36 | 34012 |
| 1734651000 | 92.951 | -0.2 | -0.21 | 93.1562 | 93.1779 | 92.951 | 32248 |
| 1734564600 | 93.15 | -0.28 | -0.29 | 93.41 | 93.54 | 93.15 | 35262 |
| 1734478200 | 93.425 | -0.08 | -0.08 | 93.48 | 93.48 | 93.32 | 21865 |
| 1734391800 | 93.5 | 0.15 | 0.16 | 93.42 | 93.55 | 93.3652 | 28290 |
| 1734132600 | 93.35 | -0.02 | -0.02 | 93.42 | 93.4965 | 93.35 | 52046 |
| 1734046200 | 93.37 | -0.18 | -0.19 | 93.3357 | 93.4368 | 93.3 | 18329 |
| 1733959800 | 93.55 | 0.11 | 0.12 | 93.49 | 93.65 | 93.45 | 29419 |
| 1733873400 | 93.435 | 0.12 | 0.12 | 93.365 | 93.48 | 93.365 | 20203 |
| 1733787000 | 93.32 | 0.06 | 0.06 | 93.2 | 93.41 | 93.2 | 26491 |
| 1733527800 | 93.2596 | -0.01 | -0.01 | 93.27 | 93.3 | 93.25 | 26487 |
| 1733441400 | 93.27 | -0.04 | -0.04 | 93.27 | 93.36 | 93.2601 | 12898 |
| 1733355000 | 93.31 | 0.05 | 0.05 | 93.33 | 93.35 | 93.27 | 26474 |
| 1733268600 | 93.26 | -0.41 | -0.44 | 93.31 | 93.4599 | 93.2454 | 34521 |
| 1733182200 | 93.67 | -0.04 | -0.04 | 93.59 | 93.7599 | 93.59 | 16393 |
| 1732917840 | 93.71 | 0.26 | 0.28 | 93.56 | 93.7266 | 93.56 | 8150 |
| 1732750200 | 93.45 | -0.1 | -0.11 | 93.45 | 93.49 | 93.363 | 34113 |
| 1732663800 | 93.55 | 0.1 | 0.11 | 93.49 | 93.57 | 93.35 | 20981 |
| 1732577400 | 93.45 | 0.23 | 0.25 | 93.4 | 93.525 | 93.4 | 34230 |
| 1732318200 | 93.22 | 0.06 | 0.06 | 93.23 | 93.2999 | 93.16 | 181122 |
| 1732231800 | 93.16 | -0.01 | -0.01 | 93.13 | 93.3161 | 93.13 | 42758 |
| 1732145400 | 93.17 | -0.05 | -0.05 | 93.23 | 93.26 | 93.1024 | 17896 |
| 1732059000 | 93.22 | 0.05 | 0.05 | 93.17 | 93.27 | 93.165 | 31595 |
| 1731972600 | 93.17 | 0.01 | 0.01 | 93.1 | 93.34 | 93.1 | 69090 |
| 1731713400 | 93.16 | 0.01 | 0.01 | 93.13 | 93.2374 | 93.02 | 32335 |
| 1731627000 | 93.15 | -0.11 | -0.12 | 93.2872 | 93.2889 | 93.15 | 11635 |
| 1731540600 | 93.26 | -0.27 | -0.29 | 93.5 | 93.51 | 93.14 | 21989 |
| 1731454200 | 93.53 | 0.03 | 0.03 | 93.62 | 93.7 | 93.51 | 31745 |
| 1731367800 | 93.5 | -0.21 | -0.22 | 93.71 | 93.82 | 93.44 | 14035 |
| 1731108600 | 93.709 | 0.15 | 0.16 | 93.56 | 93.7283 | 93.5576 | 23049 |
| 1731022200 | 93.56 | 0.4 | 0.43 | 93.3 | 93.6 | 93.3 | 24995 |
| 1730935800 | 93.16 | 0.33 | 0.36 | 93.14 | 93.2999 | 93.065 | 96583 |
| 1730849400 | 92.83 | 0.25 | 0.27 | 92.64 | 92.83 | 92.57 | 38977 |
| 1730763000 | 92.58 | -0.45 | -0.48 | 92.5 | 92.665 | 92.4801 | 123379 |
| 1730500200 | 93.03 | 0.07 | 0.08 | 92.95 | 93.08 | 92.9157 | 106746 |
| 1730413800 | 92.96 | -0.25 | -0.27 | 93.13 | 93.13 | 92.9 | 54071 |
| 1730327400 | 93.21 | 0.01 | 0.01 | 93.2 | 93.2354 | 93.175 | 21055 |
| 1730241000 | 93.2 | 0.03 | 0.03 | 93.12 | 93.29 | 93.06 | 33801 |
| 1730154600 | 93.17 | 0.03 | 0.03 | 93.08 | 93.26 | 93.08 | 34414 |
| 1729895400 | 93.14 | 0.07 | 0.08 | 93.2 | 93.2 | 93.09 | 86479 |
| 1729809000 | 93.07 | 0.06 | 0.07 | 93.1 | 93.1 | 92.985 | 27966 |
| 1729722600 | 93.0091 | -0.17 | -0.18 | 93.09 | 93.1195 | 92.96 | 16743 |
| 1729636200 | 93.18 | 0.19 | 0.20 | 93.13 | 93.18 | 92.93 | 236344 |
| 1729549800 | 92.99 | -0.25 | -0.27 | 92.96 | 93.15 | 92.81 | 40050 |
| 1729290600 | 93.24 | -0.14 | -0.15 | 93.46 | 93.46 | 93.23 | 30671 |
| 1729204200 | 93.3789 | -0.04 | -0.04 | 93.33 | 93.5323 | 93.33 | 16004 |
| 1729117800 | 93.4197 | 0.11 | 0.12 | 93.3 | 93.42 | 93.2423 | 18492 |
| 1729031400 | 93.305 | -0.09 | -0.09 | 93.32 | 93.3585 | 93.2619 | 22179 |
| 1728945000 | 93.39 | 0.2 | 0.21 | 93.33 | 93.43 | 92.85 | 26788 |
| 1728685800 | 93.1911 | 0.03 | 0.03 | 93.14 | 93.25 | 93.14 | 13901 |
| 1728599400 | 93.165 | 0.02 | 0.02 | 93.13 | 93.19 | 93.1089 | 40662 |
| 1728513000 | 93.1487 | 0.13 | 0.14 | 92.97 | 93.1501 | 92.97 | 16673 |
| 1728426600 | 93.02 | 0.17 | 0.18 | 93.03 | 93.04 | 92.95 | 63014 |
| 1728340200 | 92.85 | -0.1 | -0.11 | 93.04 | 93.0899 | 92.8111 | 43781 |
| 1728081000 | 92.95 | 0.36 | 0.39 | 92.98 | 92.98 | 92.7922 | 27973 |
| 1727994600 | 92.588 | -0.07 | -0.08 | 92.72 | 92.7399 | 92.588 | 15819 |
| 1727908200 | 92.6608 | -0.42 | -0.45 | 92.54 | 92.6983 | 92.54 | 31251 |
| 1727821800 | 93.08 | 0.03 | 0.03 | 92.99 | 93.08 | 92.86 | 25392 |
| 1727735400 | 93.053 | 0.05 | 0.06 | 93 | 93.1 | 93 | 11637 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
