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 | -0.1747 | -0.145413684035 | 120.14 | 120.92 | 117.27 | 4532 | 119.73445198 | SP |
| 4 | 3.3053 | 2.83327618721 | 116.66 | 121.22 | 114.23 | 2838 | 118.73133159 | SP |
| 12 | 0.7553 | 0.63358778626 | 119.21 | 121.905 | 114.23 | 5082 | 119.11043557 | SP |
| 26 | 16.6253 | 16.087962067 | 103.34 | 121.905 | 103.34 | 9431 | 116.70847803 | SP |
| 52 | 18.9053 | 18.7070057392 | 101.06 | 121.905 | 100.31 | 9261 | 113.13926117 | SP |
| 156 | 23.2553 | 24.0464274636 | 96.71 | 121.905 | 72.59 | 5878 | 101.3186897 | SP |
| 260 | 44.6653 | 59.3164674635 | 75.3 | 121.905 | 49.06 | 10912 | 93.50406846 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 119.9653 | 0.95 | 0.79 | 119.18 | 120.07 | 119.18 | 9642 |
| 1738625400 | 119.0202 | -0.48 | -0.40 | 117.27 | 119.0202 | 117.27 | 1073 |
| 1738366200 | 119.5 | -1.18 | -0.97 | 120.92 | 120.92 | 119.5 | 10278 |
| 1738279800 | 120.676 | 0.77 | 0.64 | 120.4 | 120.89 | 120.335 | 861 |
| 1738193400 | 119.9072 | -0.39 | -0.32 | 120.14 | 120.14 | 119.6306 | 808 |
| 1738107000 | 120.2951 | 0.87 | 0.72 | 119.57 | 120.2951 | 119.27 | 3084 |
| 1738020600 | 119.43 | -1.36 | -1.13 | 118.83 | 119.43 | 118.83 | 540 |
| 1737761400 | 120.7946 | 0.47 | 0.39 | 121.12 | 121.22 | 120.7946 | 1199 |
| 1737675000 | 120.3254 | 0 | 0.00 | 120.3254 | 120.3254 | 120.3254 | 0 |
| 1737588600 | 120.3254 | 0.6 | 0.50 | 120.23 | 120.45 | 120.23 | 1414 |
| 1737502200 | 119.73 | 1.2 | 1.01 | 119.21 | 119.9 | 119.06 | 2528 |
| 1737156600 | 118.5344 | 1.04 | 0.88 | 118.23 | 118.66 | 118.23 | 2447 |
| 1737070200 | 117.4987 | 0.06 | 0.05 | 117.72 | 117.83 | 117.4987 | 2591 |
| 1736983800 | 117.44 | 1.93 | 1.67 | 116.6 | 117.57 | 116.6 | 2060 |
| 1736897400 | 115.5071 | 0.24 | 0.21 | 115.75 | 115.8 | 114.95 | 5064 |
| 1736811000 | 115.2687 | -0.05 | -0.04 | 114.23 | 115.2687 | 114.23 | 1579 |
| 1736551800 | 115.3159 | -1.7 | -1.45 | 115.095 | 115.3159 | 115.095 | 1044 |
| 1736379000 | 117.017 | 0.25 | 0.21 | 116.66 | 117.017 | 116.55 | 2035 |
| 1736292600 | 116.77 | -1.09 | -0.92 | 118.28 | 118.28 | 116.77 | 1590 |
| 1736206200 | 117.86 | 0.81 | 0.69 | 117.92 | 118.68 | 117.86 | 1639 |
| 1735947000 | 117.05 | 1.34 | 1.16 | 116.23 | 117.11 | 116.23 | 1074 |
| 1735860600 | 115.71 | -0.32 | -0.28 | 116.45 | 116.45 | 115.34 | 1999 |
| 1735687800 | 116.03 | -0.33 | -0.28 | 116.54 | 116.54 | 116.03 | 326 |
| 1735601400 | 116.36 | -0.94 | -0.80 | 115.78 | 116.9 | 115.78 | 808 |
| 1735342200 | 117.3 | -1.5 | -1.26 | 117.88 | 117.88 | 117.26 | 1887 |
| 1735255800 | 118.8019 | 0.2 | 0.17 | 118.1 | 118.8019 | 118.1 | 1400 |
| 1735077840 | 118.6 | 1.12 | 0.95 | 117.55 | 118.6 | 117.55 | 400 |
| 1734996600 | 117.48 | 0.69 | 0.59 | 116.66 | 117.48 | 116.5926 | 1173 |
| 1734737400 | 116.7858 | 0.91 | 0.78 | 115.09 | 116.7858 | 115.09 | 1930 |
| 1734651000 | 115.8787 | -0.38 | -0.32 | 116.78 | 116.78 | 115.8787 | 1011 |
| 1734564600 | 116.2549 | -3.33 | -2.78 | 119.29 | 119.74 | 115.9386 | 1515 |
| 1734478200 | 119.58 | -1.3 | -1.08 | 119.24 | 119.58 | 119.24 | 15333 |
| 1734391800 | 120.8841 | 0.39 | 0.32 | 120.76 | 121.16 | 120.76 | 961 |
| 1734132600 | 120.4949 | -0.01 | -0.00 | 120.72 | 120.72 | 120.36 | 570 |
| 1734046200 | 120.5 | -0.88 | -0.73 | 121.08 | 121.1052 | 120.5 | 2084 |
| 1733959800 | 121.3844 | 0.98 | 0.82 | 120.77 | 121.42 | 120.77 | 1939 |
| 1733873400 | 120.4 | -0.53 | -0.44 | 120.91 | 121.1 | 120.4 | 8010 |
| 1733787000 | 120.93 | -0.63 | -0.52 | 121.57 | 121.82 | 120.93 | 8525 |
| 1733527800 | 121.56 | 0.21 | 0.17 | 121.42 | 121.905 | 121.42 | 11654 |
| 1733441400 | 121.35 | 0.06 | 0.05 | 121.48 | 121.71 | 121.35 | 7074 |
| 1733355000 | 121.29 | 0.51 | 0.43 | 120.98 | 121.4 | 120.98 | 7137 |
| 1733268600 | 120.7757 | 0.03 | 0.02 | 120.3 | 120.89 | 120.3 | 7137 |
| 1733182200 | 120.75 | 0.35 | 0.29 | 120.28 | 120.75 | 120.28 | 5307 |
| 1732917840 | 120.3953 | 0.91 | 0.76 | 119.63 | 120.49 | 119.63 | 6097 |
| 1732750200 | 119.49 | -0.43 | -0.36 | 119.74 | 119.795 | 119.455 | 6102 |
| 1732663800 | 119.92 | 0.39 | 0.33 | 119.48 | 119.92 | 119.425 | 7402 |
| 1732577400 | 119.5269 | 0.37 | 0.31 | 120 | 120 | 119.193 | 1205 |
| 1732318200 | 119.1602 | 0.45 | 0.38 | 118.76 | 119.2041 | 118.75 | 867 |
| 1732231800 | 118.7054 | 0.65 | 0.55 | 118.39 | 118.7054 | 117.83 | 1828 |
| 1732145400 | 118.0553 | -0.01 | -0.01 | 117.82 | 118.0553 | 117.24 | 1334 |
| 1732059000 | 118.0689 | 0.43 | 0.36 | 117.15 | 118.0689 | 116.81 | 3870 |
| 1731972600 | 117.6399 | 0.61 | 0.52 | 117.24 | 117.67 | 117.085 | 47298 |
| 1731713400 | 117.0304 | -1.19 | -1.01 | 117.6 | 117.6 | 116.9199 | 738 |
| 1731627000 | 118.22 | -0.81 | -0.68 | 119.12 | 119.135 | 118.22 | 4581 |
| 1731540600 | 119.027 | 0.08 | 0.07 | 119.21 | 119.4513 | 118.855 | 52366 |
| 1731454200 | 118.9483 | -0.63 | -0.53 | 119.43 | 119.43 | 118.65 | 423 |
| 1731367800 | 119.5823 | 0.15 | 0.13 | 119.71 | 119.71 | 119.4901 | 1372 |
| 1731108600 | 119.4283 | 0.06 | 0.05 | 119.15 | 119.4283 | 119.15 | 1849 |
| 1731022200 | 119.37 | 1.38 | 1.17 | 119.33 | 119.56 | 119.06 | 3227 |
| 1730935800 | 117.99 | 1.6 | 1.37 | 118.19 | 118.4889 | 117.5 | 1393 |
| 1730849400 | 116.3911 | 0.68 | 0.59 | 115.5 | 116.56 | 115.5 | 2749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
