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 | -2.21 | -1.98437640298 | 111.37 | 111.89 | 109.16 | 2279 | 109.61950949 | SP |
| 4 | -1.23 | -1.11423136154 | 110.39 | 113.9489 | 109.16 | 2066 | 111.27689088 | SP |
| 12 | 4.04 | 3.84322678843 | 105.12 | 113.9489 | 105.12 | 5201 | 107.92288877 | SP |
| 26 | 8.69 | 8.6493480641 | 100.47 | 113.9489 | 99.6612 | 3373 | 106.60904643 | SP |
| 52 | 14.69 | 15.5499100243 | 94.47 | 113.9489 | 85.43 | 2898 | 100.95206888 | SP |
| 156 | 12.01 | 12.3623262995 | 97.15 | 113.9489 | 72.59 | 8481 | 94.9521454 | SP |
| 260 | 40.22 | 58.3405860168 | 68.94 | 113.9489 | 49.06 | 9968 | 88.98749757 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 109.16 | -0.35 | -0.32 | 109.28 | 110.37 | 109.16 | 8365 |
| 1721860200 | 109.5082 | -2.26 | -2.02 | 110.94 | 110.94 | 109.5082 | 876 |
| 1721773800 | 111.7645 | -0.35 | -0.31 | 111.89 | 111.89 | 111.7645 | 648 |
| 1721687400 | 112.1102 | 1.27 | 1.15 | 111.68 | 112.1102 | 111.68 | 877 |
| 1721428200 | 110.8402 | -0.78 | -0.70 | 111.37 | 111.6 | 110.8402 | 657 |
| 1721341800 | 111.6231 | -0.93 | -0.83 | 112.76 | 112.9 | 111.32 | 7474 |
| 1721255400 | 112.5576 | -1.39 | -1.22 | 112.91 | 112.91 | 112.5576 | 1695 |
| 1721169000 | 113.9489 | 0.75 | 0.66 | 113.26 | 113.9489 | 113.26 | 3215 |
| 1721082600 | 113.2013 | -0.03 | -0.03 | 113.53 | 113.78 | 113.2013 | 459 |
| 1720823400 | 113.2307 | 0.73 | 0.65 | 112.7 | 113.8 | 112.7 | 742 |
| 1720737000 | 112.4998 | -0.5 | -0.44 | 113.08 | 113.348 | 112.4998 | 1477 |
| 1720650600 | 112.9993 | 1.2 | 1.08 | 112.09 | 112.9993 | 112.09 | 3263 |
| 1720564200 | 111.7953 | 0.1 | 0.09 | 111.88 | 112 | 111.7953 | 564 |
| 1720477800 | 111.7 | -0.23 | -0.21 | 111.99 | 112 | 111.7 | 1485 |
| 1720218600 | 111.9301 | 0.59 | 0.53 | 111.44 | 111.9301 | 111.44 | 1123 |
| 1720040640 | 111.3397 | 0.83 | 0.75 | 110.63 | 111.3397 | 110.63 | 1470 |
| 1719959400 | 110.5097 | 0.39 | 0.35 | 109.65 | 110.5097 | 109.65 | 1529 |
| 1719873000 | 110.1246 | 0.05 | 0.04 | 110.13 | 110.13 | 110.1246 | 238 |
| 1719613800 | 110.0753 | 0 | 0.00 | 110.0753 | 110.0753 | 110.0753 | 0 |
| 1719527400 | 110.0753 | -0.01 | -0.01 | 110.03 | 110.1099 | 109.98 | 1665 |
| 1719441000 | 110.0899 | -0.02 | -0.02 | 109.64 | 110.0899 | 109.55 | 1392 |
| 1719354600 | 110.1094 | 0.2 | 0.18 | 109.83 | 110.1094 | 109.83 | 224 |
| 1719268200 | 109.9103 | 0.17 | 0.16 | 110.2 | 110.65 | 109.9103 | 11299 |
| 1719009000 | 109.74 | -0.37 | -0.34 | 109.79 | 109.94 | 109.709 | 2614 |
| 1718922600 | 110.1095 | -0.14 | -0.13 | 110.34 | 110.4304 | 109.995 | 843 |
| 1718749800 | 110.2509 | 0.33 | 0.30 | 109.91 | 110.2509 | 109.91 | 1337 |
| 1718663400 | 109.9186 | 0.85 | 0.78 | 108.95 | 110.09 | 108.95 | 1776 |
| 1718404200 | 109.0724 | -0.4 | -0.37 | 108.81 | 109.0724 | 108.795 | 981 |
| 1718317800 | 109.4771 | -0.05 | -0.05 | 109.71 | 109.71 | 108.9 | 2927 |
| 1718231400 | 109.53 | 1.02 | 0.94 | 109.63 | 110.12 | 109.33 | 25719 |
| 1718145000 | 108.51 | -1.11 | -1.01 | 108.15 | 108.56 | 108.094 | 7183 |
| 1718058600 | 109.6169 | 0.15 | 0.14 | 109.08 | 109.6169 | 109.08 | 1357 |
| 1717799400 | 109.4622 | -0.42 | -0.38 | 109.64 | 109.8 | 109.38 | 2356 |
| 1717713000 | 109.8804 | 0.11 | 0.10 | 109.75 | 109.8804 | 109.57 | 1728 |
| 1717626600 | 109.7748 | 1.12 | 1.03 | 109.06 | 109.7748 | 109.06 | 166 |
| 1717540200 | 108.6531 | 0.23 | 0.21 | 108.39 | 108.6531 | 108.19 | 11468 |
| 1717453800 | 108.4239 | 0.09 | 0.08 | 108.66 | 108.66 | 108.3108 | 812 |
| 1717194600 | 108.3377 | 0.74 | 0.69 | 107.61 | 108.3377 | 107.078 | 1503 |
| 1717108200 | 107.6 | -0.24 | -0.22 | 107.96 | 107.96 | 107.6 | 296 |
| 1717021800 | 107.8393 | -0.99 | -0.91 | 107.86 | 108.1174 | 107.8393 | 1603 |
| 1716935400 | 108.8262 | -0.06 | -0.05 | 108.84 | 109.006 | 108.8262 | 1084 |
| 1716589800 | 108.882 | 0.74 | 0.68 | 108.47 | 108.882 | 108.47 | 961 |
| 1716503400 | 108.1459 | -0.7 | -0.64 | 109.5 | 109.5 | 108.1459 | 1165 |
| 1716417000 | 108.8453 | -0.56 | -0.51 | 109.25 | 109.25 | 108.65 | 1812 |
| 1716330600 | 109.4063 | 0.2 | 0.18 | 108.97 | 109.4496 | 108.97 | 1298 |
| 1716244200 | 109.2045 | 0.17 | 0.16 | 109.26 | 109.26 | 109.2045 | 80 |
| 1715985000 | 109.03 | -0.04 | -0.04 | 109.02 | 109.14 | 109.02 | 744 |
| 1715898600 | 109.072 | -0.16 | -0.15 | 109.26 | 109.34 | 109.072 | 2812 |
| 1715812200 | 109.2321 | 1.32 | 1.23 | 108.42 | 109.2321 | 108.42 | 1641 |
| 1715725800 | 107.91 | 0.51 | 0.48 | 107.46 | 107.945 | 107.46 | 3679 |
| 1715639400 | 107.3995 | 0.06 | 0.06 | 107.72 | 107.72 | 107.3995 | 798 |
| 1715380200 | 107.34 | 0.19 | 0.17 | 107.54 | 107.54 | 107.34 | 585 |
| 1715293800 | 107.1542 | 0.77 | 0.73 | 106.51 | 107.1899 | 106.51 | 5800 |
| 1715207400 | 106.38 | 0.07 | 0.07 | 106.04 | 106.43 | 106.04 | 18202 |
| 1715121000 | 106.31 | 0.14 | 0.13 | 106.43 | 106.62 | 106.21 | 135891 |
| 1715034600 | 106.1733 | 0.94 | 0.90 | 105.7 | 106.1733 | 105.7 | 381 |
| 1714775400 | 105.2305 | 1.25 | 1.20 | 105.12 | 105.2305 | 105.12 | 1214 |
| 1714689000 | 103.9782 | 0.87 | 0.85 | 103.74 | 103.9782 | 103.1 | 956 |
| 1714602600 | 103.1059 | -0.34 | -0.33 | 103.1 | 103.65 | 103.1 | 660 |
| 1714516200 | 103.4429 | -1.46 | -1.40 | 104.47 | 104.6 | 103.4429 | 1169 |
| 1714429800 | 104.9077 | 0.2 | 0.19 | 104.88 | 105 | 104.87 | 731 |
| 1714170600 | 104.7067 | 1.05 | 1.01 | 104.15 | 104.7067 | 104.15 | 607 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
