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 | 0 | 108.48 | 108.7618 | 108.23 | 2307185 | 108.43531395 | SP |
| 4 | 0.49 | 0.453745717196 | 107.99 | 108.7618 | 107.58 | 2708653 | 108.19290351 | SP |
| 12 | 1.95 | 1.83047029006 | 106.53 | 108.7618 | 106.53 | 2812115 | 107.76280827 | SP |
| 26 | 0.6 | 0.55617352614 | 107.88 | 108.7618 | 105.37 | 3199195 | 107.00929997 | SP |
| 52 | 4.97 | 4.80146845715 | 103.51 | 108.82 | 100.78 | 4062843 | 105.84828953 | SP |
| 156 | -8.1 | -6.94801852805 | 116.58 | 116.69 | 100.78 | 3904390 | 106.54915505 | SP |
| 260 | -5.73 | -5.0170738114 | 114.21 | 118.15 | 100 | 2826155 | 108.07562271 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 108.48 | 0.06 | 0.06 | 108.36 | 108.48 | 108.2401 | 2008643 |
| 1727130600 | 108.42 | 0.06 | 0.06 | 108.29 | 108.465 | 108.23 | 2307066 |
| 1726871400 | 108.36 | -0.04 | -0.04 | 108.42 | 108.53 | 108.3 | 2140654 |
| 1726785000 | 108.4 | -0.14 | -0.13 | 108.39 | 108.43 | 108.3 | 3035471 |
| 1726698600 | 108.54 | -0.04 | -0.04 | 108.48 | 108.7618 | 108.4712 | 2044089 |
| 1726612200 | 108.58 | -0.05 | -0.05 | 108.61 | 108.63 | 108.54 | 1807686 |
| 1726525800 | 108.63 | 0.19 | 0.18 | 108.56 | 108.64 | 108.49 | 1443175 |
| 1726266600 | 108.44 | 0.08 | 0.07 | 108.44 | 108.52 | 108.44 | 2495293 |
| 1726180200 | 108.36 | -0.01 | -0.01 | 108.37 | 108.39 | 108.18 | 2760811 |
| 1726093800 | 108.37 | -0.05 | -0.05 | 108.38 | 108.54 | 108.32 | 1749078 |
| 1726007400 | 108.42 | 0.24 | 0.22 | 108.16 | 108.5 | 108.155 | 2831780 |
| 1725921000 | 108.18 | 0.03 | 0.03 | 108.1 | 108.2592 | 108.02 | 2861616 |
| 1725661800 | 108.15 | 0.01 | 0.01 | 108.23 | 108.34 | 108.075 | 5233427 |
| 1725575400 | 108.14 | 0.27 | 0.25 | 107.96 | 108.1457 | 107.81 | 5358808 |
| 1725489000 | 107.87 | 0.17 | 0.16 | 107.81 | 108.07 | 107.6903 | 3821594 |
| 1725402600 | 107.7 | 0.03 | 0.03 | 107.77 | 107.77 | 107.58 | 2923583 |
| 1725057000 | 107.67 | -0.15 | -0.14 | 107.89 | 107.92 | 107.66 | 3300937 |
| 1724970600 | 107.82 | -0.02 | -0.02 | 107.83 | 107.88 | 107.685 | 1635266 |
| 1724884200 | 107.84 | -0.14 | -0.13 | 107.99 | 108 | 107.84 | 1705427 |
| 1724797800 | 107.98 | -0.04 | -0.04 | 107.9 | 107.9997 | 107.775 | 1822452 |
| 1724711400 | 108.02 | -0.1 | -0.09 | 108.28 | 108.28 | 108 | 1537776 |
| 1724452200 | 108.12 | 0.31 | 0.29 | 107.93 | 108.18 | 107.88 | 2363986 |
| 1724365800 | 107.81 | -0.21 | -0.19 | 107.84 | 107.915 | 107.69 | 2055190 |
| 1724279400 | 108.02 | 0.11 | 0.10 | 108.02 | 108.1 | 107.86 | 2672675 |
| 1724193000 | 107.91 | 0.06 | 0.06 | 107.94 | 107.98 | 107.89 | 2867030 |
| 1724106600 | 107.85 | 0.06 | 0.06 | 107.78 | 107.97 | 107.77 | 2830635 |
| 1723847400 | 107.79 | 0.07 | 0.06 | 107.825 | 107.855 | 107.69 | 1822397 |
| 1723761000 | 107.72 | -0.35 | -0.32 | 107.69 | 107.73 | 107.49 | 3223565 |
| 1723674600 | 108.07 | 0.15 | 0.14 | 107.94 | 108.12 | 107.86 | 1813762 |
| 1723588200 | 107.92 | 0.12 | 0.11 | 107.98 | 108 | 107.895 | 2532788 |
| 1723501800 | 107.8 | 0.11 | 0.10 | 107.62 | 107.85 | 107.55 | 1652418 |
| 1723242600 | 107.69 | 0.21 | 0.20 | 107.66 | 107.77 | 107.57 | 3276483 |
| 1723156200 | 107.48 | -0.16 | -0.15 | 107.48 | 107.52 | 107.27 | 2801970 |
| 1723069800 | 107.64 | -0.38 | -0.35 | 107.92 | 107.97 | 107.56 | 7315311 |
| 1722983400 | 108.02 | -0.18 | -0.17 | 108.1 | 108.11 | 107.94 | 5970284 |
| 1722897000 | 108.2 | -0.06 | -0.06 | 108.51 | 108.65 | 108.09 | 5843186 |
| 1722637800 | 108.26 | 0.68 | 0.63 | 108.2 | 108.29 | 108.075 | 4542155 |
| 1722551400 | 107.58 | -0.1 | -0.09 | 107.51 | 107.835 | 107.51 | 3096978 |
| 1722465000 | 107.68 | 0.27 | 0.25 | 107.45 | 107.7 | 107.45 | 3187528 |
| 1722378600 | 107.41 | 0.09 | 0.08 | 107.38 | 107.42 | 107.25 | 2169384 |
| 1722292200 | 107.32 | 0.03 | 0.03 | 107.4 | 107.43 | 107.3 | 1597720 |
| 1722033000 | 107.29 | 0.23 | 0.21 | 107.32 | 107.3759 | 107.18 | 2242961 |
| 1721946600 | 107.06 | 0.04 | 0.04 | 107.27 | 107.31 | 107.03 | 3195852 |
| 1721860200 | 107.02 | -0.3 | -0.28 | 107.24 | 107.49 | 107.015 | 4282266 |
| 1721773800 | 107.32 | 0.13 | 0.12 | 107.2 | 107.41 | 107.09 | 2430756 |
| 1721687400 | 107.195 | 0.01 | 0.01 | 107.23 | 107.34 | 107.14 | 2550835 |
| 1721428200 | 107.18 | -0.18 | -0.17 | 107.4 | 107.4 | 107.13 | 3188153 |
| 1721341800 | 107.36 | -0.14 | -0.13 | 107.36 | 107.5 | 107.295 | 2166404 |
| 1721255400 | 107.5 | 0.09 | 0.08 | 107.51 | 107.51 | 107.3 | 1569122 |
| 1721169000 | 107.41 | 0.17 | 0.16 | 107.25 | 107.45 | 107.25 | 2427097 |
| 1721082600 | 107.24 | -0.1 | -0.09 | 107.22 | 107.29 | 107.1312 | 2067334 |
| 1720823400 | 107.34 | 0.14 | 0.13 | 107.24 | 107.38 | 107.24 | 2000096 |
| 1720737000 | 107.2 | 0.34 | 0.32 | 107.26 | 107.385 | 107.15 | 2984910 |
| 1720650600 | 106.86 | -0.11 | -0.10 | 107.07 | 107.07 | 106.855 | 1794167 |
| 1720564200 | 106.97 | -0.06 | -0.06 | 106.98 | 107.04 | 106.88 | 2118800 |
| 1720477800 | 107.03 | 0.06 | 0.06 | 106.91 | 107.03 | 106.88 | 3393151 |
| 1720218600 | 106.97 | 0.26 | 0.24 | 106.94 | 107.025 | 106.84 | 2676586 |
| 1720040640 | 106.71 | 0.28 | 0.26 | 106.53 | 106.75 | 106.53 | 3554079 |
| 1719959400 | 106.43 | 0.3 | 0.28 | 106.29 | 106.49 | 106.25 | 2998543 |
| 1719873000 | 106.13 | -0.42 | -0.39 | 106.26 | 106.26 | 105.95 | 3518837 |
| 1719613800 | 106.55 | -0.27 | -0.25 | 106.85 | 106.97 | 106.55 | 2730276 |
| 1719527400 | 106.82 | 0.26 | 0.24 | 106.6 | 106.83 | 106.6 | 1778120 |
| 1719441000 | 106.56 | -0.34 | -0.32 | 106.73 | 106.73 | 106.55 | 2587092 |
| 1719354600 | 106.9 | 0.07 | 0.07 | 106.82 | 106.91 | 106.79 | 1390693 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
