News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.307 | 2.06590848034 | 111.67 | 114.13 | 109.04 | 17424 | 111.99344567 | SP |
| 4 | 7.357 | 6.90020634027 | 106.62 | 114.13 | 105.81 | 11940 | 110.35271973 | SP |
| 12 | -1.093 | -0.949856609021 | 115.07 | 115.31 | 102.81 | 11433 | 107.9103772 | SP |
| 26 | -14.393 | -11.2121212121 | 128.37 | 132.3436 | 102.81 | 13146 | 114.95431872 | SP |
| 52 | -5.983 | -4.98749583194 | 119.96 | 132.3436 | 102.81 | 13075 | 119.8742055 | SP |
| 156 | 20.397 | 21.7963240009 | 93.58 | 132.3436 | 73.02 | 14323 | 104.77534969 | SP |
| 260 | 46.427 | 68.7298297557 | 67.55 | 132.3436 | 51.08 | 17230 | 98.6967397 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 113.977 | 3.36 | 3.03 | 113.61 | 114.13 | 113.11 | 35425 |
| 1741131000 | 110.6198 | -0.01 | -0.01 | 109.99 | 111.62 | 109.04 | 9640 |
| 1741044600 | 110.63 | -0.18 | -0.16 | 112.14 | 112.24 | 110.46 | 13665 |
| 1740785400 | 110.81 | 0.26 | 0.24 | 110.92 | 111.2 | 109.83 | 9944 |
| 1740699000 | 110.55 | -2.14 | -1.90 | 111.67 | 111.8599 | 110.55 | 18446 |
| 1740612600 | 112.6899 | -0.42 | -0.37 | 113.41 | 113.735 | 112.3641 | 11973 |
| 1740526200 | 113.11 | 1.33 | 1.19 | 113.23 | 113.535 | 112.23 | 21386 |
| 1740439800 | 111.785 | 1.32 | 1.19 | 111.01 | 112.1267 | 110.82 | 14151 |
| 1740180600 | 110.4684 | 0.64 | 0.58 | 110.96 | 110.96 | 110.29 | 1885 |
| 1740094200 | 109.828 | 0.52 | 0.47 | 109.21 | 109.828 | 109.12 | 3861 |
| 1740007800 | 109.31 | 0.18 | 0.17 | 108.96 | 109.56 | 108.555 | 13034 |
| 1739921400 | 109.128 | 1.96 | 1.83 | 108.81 | 109.2 | 108.61 | 10362 |
| 1739575800 | 107.165 | 0.52 | 0.48 | 107.62 | 107.8566 | 107.1 | 6849 |
| 1739489400 | 106.65 | -0.34 | -0.32 | 106.51 | 107.1 | 105.81 | 20655 |
| 1739403000 | 106.9902 | -0.38 | -0.35 | 106.05 | 107.19 | 105.99 | 17398 |
| 1739316600 | 107.3709 | 1.29 | 1.22 | 106.89 | 107.41 | 106.68 | 5657 |
| 1739230200 | 106.08 | -0.49 | -0.46 | 106.34 | 106.64 | 106.065 | 6374 |
| 1738971000 | 106.567 | -0.54 | -0.50 | 108 | 108 | 106.56 | 2113 |
| 1738884600 | 107.1048 | 0.86 | 0.81 | 106.62 | 107.4978 | 106.62 | 4050 |
| 1738798200 | 106.2481 | 1.53 | 1.46 | 105.88 | 106.465 | 105.44 | 14643 |
| 1738711800 | 104.72 | 1.01 | 0.97 | 104.21 | 105.25 | 104.21 | 18859 |
| 1738625400 | 103.7111 | -2.39 | -2.25 | 103.26 | 104.01 | 102.98 | 3716 |
| 1738366200 | 106.1028 | -1.06 | -0.99 | 106.7 | 107.17 | 106.1028 | 9729 |
| 1738279800 | 107.1635 | 0.87 | 0.82 | 106.99 | 107.9 | 106.89 | 5587 |
| 1738193400 | 106.29 | 0.28 | 0.26 | 106.495 | 106.62 | 105.96 | 3579 |
| 1738107000 | 106.01 | -1.79 | -1.66 | 106.33 | 106.83 | 105.49 | 15151 |
| 1738020600 | 107.8 | 0.39 | 0.37 | 106.78 | 107.97 | 106.78 | 9977 |
| 1737761400 | 107.405 | 2.42 | 2.30 | 107.96 | 107.96 | 107.23 | 6518 |
| 1737675000 | 104.986 | 0 | 0.00 | 104.986 | 104.986 | 104.986 | 0 |
| 1737588600 | 104.986 | -1.1 | -1.03 | 105.83 | 105.83 | 104.986 | 3857 |
| 1737502200 | 106.0835 | 2.88 | 2.79 | 104.88 | 106.0835 | 104.8 | 19972 |
| 1737156600 | 103.2053 | -1.33 | -1.27 | 102.97 | 103.89 | 102.97 | 4824 |
| 1737070200 | 104.5357 | 0.15 | 0.15 | 104.35 | 104.82 | 103.9705 | 3095 |
| 1736983800 | 104.3832 | 0.45 | 0.44 | 105.19 | 105.19 | 104.1827 | 6251 |
| 1736897400 | 103.93 | -0.47 | -0.45 | 104.15 | 104.15 | 102.81 | 5817 |
| 1736811000 | 104.3993 | -0.81 | -0.77 | 103.95 | 104.3993 | 103.6901 | 81065 |
| 1736551800 | 105.211 | -0.79 | -0.74 | 106 | 106 | 105.14 | 4511 |
| 1736379000 | 105.9981 | -0.04 | -0.04 | 105.78 | 105.9981 | 105.15 | 20015 |
| 1736292600 | 106.04 | -1.23 | -1.15 | 107.44 | 107.675 | 105.74 | 20015 |
| 1736206200 | 107.2727 | -0.73 | -0.67 | 107.23 | 107.89 | 107.23 | 2595 |
| 1735947000 | 108 | 0.61 | 0.57 | 107.39 | 108.08 | 107.34 | 13844 |
| 1735860600 | 107.39 | 1.02 | 0.95 | 107.62 | 107.821 | 107.097 | 6626 |
| 1735687800 | 106.3747 | -0.33 | -0.30 | 106.68 | 107.13 | 105.86 | 9871 |
| 1735601400 | 106.7 | -1.28 | -1.19 | 107.32 | 107.38 | 106.46 | 10421 |
| 1735342200 | 107.9839 | 0.04 | 0.04 | 108.15 | 108.48 | 107.88 | 4569 |
| 1735255800 | 107.9439 | 0.51 | 0.47 | 106.55 | 108.04 | 106.55 | 2937 |
| 1735077840 | 107.4368 | 0.25 | 0.23 | 107.37 | 107.8585 | 107.18 | 21482 |
| 1734996600 | 107.19 | 1.63 | 1.54 | 107.17 | 107.35 | 106.33 | 10163 |
| 1734737400 | 105.5609 | -3.79 | -3.47 | 103.68 | 106.09 | 103.68 | 11243 |
| 1734651000 | 109.35 | -1.03 | -0.93 | 110.01 | 110.01 | 108.93 | 10214 |
| 1734564600 | 110.38 | -2 | -1.78 | 113.31 | 113.31 | 110.27 | 3399 |
| 1734478200 | 112.3761 | -1.86 | -1.63 | 112.25 | 112.756 | 112 | 3965 |
| 1734391800 | 114.2346 | 0.08 | 0.07 | 114.04 | 114.4503 | 113.74 | 3388 |
| 1734132600 | 114.1546 | -0.21 | -0.18 | 114.29 | 114.29 | 113.41 | 8255 |
| 1734046200 | 114.3639 | -1.55 | -1.34 | 115.07 | 115.31 | 114.3639 | 10339 |
| 1733959800 | 115.9174 | 0.32 | 0.28 | 115.59 | 115.9174 | 115.22 | 2710 |
| 1733873400 | 115.595 | 0.34 | 0.30 | 116.24 | 116.24 | 115.2 | 2048 |
| 1733787000 | 115.25 | -0.52 | -0.45 | 115.94 | 116.1 | 115.21 | 12653 |
| 1733527800 | 115.77 | 0.04 | 0.03 | 115.72 | 115.91 | 115.3332 | 2887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
