News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.08 | -5.52275411027 | 110.09 | 110.09 | 104.01 | 438085 | 107.0167196 | SP |
| 4 | -8.9 | -7.88238419981 | 112.91 | 115.88 | 104.01 | 306493 | 111.06496856 | SP |
| 12 | -5.18 | -4.74402417804 | 109.19 | 115.88 | 104.01 | 346898 | 110.63893744 | SP |
| 26 | 1.4 | 1.36438943573 | 102.61 | 115.88 | 98.505 | 305806 | 108.07507776 | SP |
| 52 | 3.97 | 3.96841263495 | 100.04 | 115.88 | 97.47 | 328996 | 105.08859451 | SP |
| 156 | -0.3 | -0.287604256543 | 104.31 | 115.88 | 81.32 | 722016 | 100.45412883 | SP |
| 260 | 14.51 | 16.2122905028 | 89.5 | 115.88 | 54.2 | 898572 | 95.49869484 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 104.01 | -0.67 | -0.64 | 104.87 | 105.59 | 104.01 | 516769 |
| 1734564600 | 104.68 | -2.96 | -2.75 | 107.76 | 108.19 | 104.67 | 342202 |
| 1734478200 | 107.64 | -1.44 | -1.32 | 107.89 | 108.39 | 107.445 | 248746 |
| 1734391800 | 109.08 | -0.71 | -0.65 | 109.705 | 109.8705 | 109.01 | 867366 |
| 1734132600 | 109.79 | -0.32 | -0.29 | 110.09 | 110.09 | 109.505 | 181075 |
| 1734046200 | 110.11 | -0.2 | -0.18 | 110.37 | 110.68 | 110.11 | 155680 |
| 1733959800 | 110.31 | -0.35 | -0.32 | 111.01 | 111.01 | 110.12 | 119845 |
| 1733873400 | 110.66 | -1.05 | -0.94 | 111.31 | 111.31 | 110.42 | 312942 |
| 1733787000 | 111.71 | -0.65 | -0.58 | 112.63 | 112.81 | 111.66 | 149769 |
| 1733527800 | 112.36 | -0.06 | -0.05 | 112.66 | 112.97 | 112.13 | 155387 |
| 1733441400 | 112.42 | -0.53 | -0.47 | 113.03 | 113.235 | 112.36 | 162045 |
| 1733355000 | 112.95 | -0.55 | -0.48 | 113.71 | 113.71 | 112.54 | 175902 |
| 1733268600 | 113.5 | -0.67 | -0.59 | 114.4279 | 114.49 | 113.5 | 171493 |
| 1733182200 | 114.17 | -0.4 | -0.34 | 114.73 | 114.73 | 113.92 | 265809 |
| 1732917840 | 114.565 | 0.45 | 0.40 | 114.38 | 114.91 | 114.38 | 107593 |
| 1732750200 | 114.11 | -0.41 | -0.36 | 114.4 | 114.8149 | 113.75 | 580748 |
| 1732663800 | 114.52 | -0.86 | -0.75 | 115.16 | 115.16 | 114.08 | 169239 |
| 1732577400 | 115.38 | 1.25 | 1.10 | 114.97 | 115.88 | 114.97 | 838964 |
| 1732318200 | 114.13 | 1.27 | 1.13 | 112.91 | 114.25 | 112.91 | 251271 |
| 1732231800 | 112.86 | 1.52 | 1.36 | 111.56 | 113.16 | 111.47 | 159493 |
| 1732145400 | 111.345 | 0.32 | 0.29 | 111.01 | 111.38 | 110.7 | 190118 |
| 1732059000 | 111.025 | -0.62 | -0.55 | 110.62 | 111.29 | 110.25 | 192434 |
| 1731972600 | 111.64 | 0.67 | 0.60 | 111.11 | 111.93 | 111.11 | 331917 |
| 1731713400 | 110.97 | -1.03 | -0.92 | 111.35 | 111.69 | 110.85 | 369244 |
| 1731627000 | 112 | -0.66 | -0.59 | 112.68 | 113.03 | 111.92 | 337712 |
| 1731540600 | 112.66 | 0.28 | 0.25 | 112.39 | 112.95 | 112.305 | 1099842 |
| 1731454200 | 112.38 | -1.13 | -1.00 | 113.39 | 113.39 | 112.05 | 302753 |
| 1731367800 | 113.51 | 0.84 | 0.75 | 113.19 | 114.01 | 113.19 | 102292 |
| 1731108600 | 112.67 | 0.26 | 0.23 | 112.39 | 112.915 | 112.22 | 3303458 |
| 1731022200 | 112.41 | 0.06 | 0.05 | 112.33 | 112.76 | 112.2 | 169138 |
| 1730935800 | 112.35 | 3.31 | 3.04 | 111.84 | 112.59 | 110.9701 | 204579 |
| 1730849400 | 109.04 | 1.34 | 1.24 | 107.49 | 109.04 | 107.49 | 99062 |
| 1730763000 | 107.7 | -0.19 | -0.18 | 107.85 | 108.49 | 107.49 | 104852 |
| 1730500200 | 107.89 | 0.27 | 0.25 | 108.23 | 108.805 | 107.815 | 149685 |
| 1730413800 | 107.62 | -0.62 | -0.57 | 108.27 | 108.528 | 107.62 | 1600317 |
| 1730327400 | 108.24 | -0.37 | -0.34 | 108.21 | 109.1 | 108.21 | 92144 |
| 1730241000 | 108.61 | -0.73 | -0.67 | 108.49 | 108.95 | 108.38 | 111930 |
| 1730154600 | 109.34 | 0.87 | 0.80 | 108.68 | 109.5 | 108.68 | 85756 |
| 1729895400 | 108.47 | -0.57 | -0.52 | 109.59 | 109.9 | 108.44 | 86967 |
| 1729809000 | 109.04 | -0.23 | -0.21 | 109.31 | 109.34 | 108.62 | 114718 |
| 1729722600 | 109.27 | 0.01 | 0.01 | 109.03 | 109.54 | 108.52 | 120278 |
| 1729636200 | 109.26 | -0.3 | -0.27 | 108.93 | 109.45 | 108.76 | 134098 |
| 1729549800 | 109.56 | -1.28 | -1.15 | 110.49 | 110.67 | 109.44 | 174400 |
| 1729290600 | 110.84 | -0.06 | -0.05 | 110.87 | 111.02 | 110.39 | 122029 |
| 1729204200 | 110.9 | -0.24 | -0.22 | 111.11 | 111.19 | 110.59 | 181956 |
| 1729117800 | 111.14 | 1.14 | 1.04 | 110.5 | 111.185 | 110.48 | 167736 |
| 1729031400 | 110 | -0.95 | -0.86 | 110.995 | 111.42 | 109.92 | 426122 |
| 1728945000 | 110.95 | 0.79 | 0.72 | 110.27 | 111.01 | 110.04 | 142506 |
| 1728685800 | 110.16 | 1.1 | 1.01 | 109.36 | 110.37 | 109.36 | 264447 |
| 1728599400 | 109.06 | -0.71 | -0.65 | 109.52 | 109.55 | 108.82 | 166980 |
| 1728513000 | 109.77 | 1.11 | 1.02 | 108.74 | 109.87 | 108.46 | 206081 |
| 1728426600 | 108.66 | 0.16 | 0.15 | 108.64 | 108.83 | 108.09 | 130705 |
| 1728340200 | 108.5 | -0.3 | -0.28 | 108.43 | 108.85 | 108.04 | 147551 |
| 1728081000 | 108.8 | 0.81 | 0.75 | 108.43 | 108.86 | 108.15 | 1340165 |
| 1727994600 | 107.99 | -0.29 | -0.27 | 107.74 | 108.17 | 107.495 | 173627 |
| 1727908200 | 108.28 | -0.09 | -0.08 | 108.32 | 108.74 | 107.95 | 446693 |
| 1727821800 | 108.37 | -0.67 | -0.61 | 108.81 | 109.07 | 107.77 | 393297 |
| 1727735400 | 109.04 | -0.04 | -0.04 | 108.85 | 109.14 | 108.08 | 216525 |
| 1727476200 | 109.08 | 0.49 | 0.45 | 109.19 | 109.695 | 108.95 | 390794 |
| 1727389800 | 108.59 | 1.12 | 1.04 | 108.24 | 108.71 | 108.24 | 153993 |
| 1727303400 | 107.47 | -1.61 | -1.48 | 108.19 | 108.21 | 107.38 | 183190 |
| 1727217000 | 109.08 | 0.24 | 0.22 | 108.86 | 109.23 | 108.8 | 240106 |
| 1727130600 | 108.84 | 0.47 | 0.43 | 108.51 | 108.895 | 108.41 | 187432 |
| 1726871400 | 108.37 | -0.5 | -0.46 | 108.03 | 108.55 | 107.6509 | 284183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
