News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.47 | -1.35035825831 | 108.86 | 111.87 | 107.38 | 2998268 | 110.15475238 | SP |
| 4 | 3.21 | 3.08120560568 | 104.18 | 111.95 | 100.27 | 3018430 | 106.39435065 | SP |
| 12 | -10.11 | -8.60425531915 | 117.5 | 127.43 | 100.27 | 2103128 | 110.76319389 | SP |
| 26 | -12.24 | -10.2315472708 | 119.63 | 129.89 | 100.27 | 1859954 | 115.63907913 | SP |
| 52 | 7.78 | 7.81046079711 | 99.61 | 129.89 | 96.97 | 1851721 | 110.943327 | SP |
| 156 | 38.92 | 56.8424127355 | 68.47 | 129.89 | 48.02 | 2723716 | 78.31584948 | SP |
| 260 | 57.91 | 117.037186742 | 49.48 | 129.89 | 22.39 | 2899002 | 69.49374981 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 107.38 | -1.79 | -1.64 | 109.12 | 109.65 | 106.95 | 4162005 |
| 1738107000 | 109.17 | -2.28 | -2.05 | 111.38 | 111.45 | 109.17 | 2992264 |
| 1738020600 | 111.45 | 2.69 | 2.47 | 108.655 | 111.87 | 108.6 | 5069529 |
| 1737761400 | 108.76 | -0.96 | -0.87 | 109.89 | 109.89 | 108.53 | 1990128 |
| 1737675000 | 109.72 | 0 | 0.00 | 109.72 | 109.72 | 109.72 | 0 |
| 1737588600 | 109.72 | 0.52 | 0.48 | 108.86 | 109.86 | 108.77 | 1941152 |
| 1737502200 | 109.2 | -0.04 | -0.04 | 110.77 | 111.95 | 109 | 4678871 |
| 1737156600 | 109.24 | 0.43 | 0.40 | 110.33 | 110.85 | 108.88 | 2505594 |
| 1737070200 | 108.81 | 0.83 | 0.77 | 107.7 | 108.92 | 106.68 | 2610389 |
| 1736983800 | 107.98 | 2.67 | 2.54 | 109.63 | 109.985 | 107.53 | 4964776 |
| 1736897400 | 105.31 | 2.98 | 2.91 | 104.45 | 105.388 | 103.82 | 3337763 |
| 1736811000 | 102.33 | 1.67 | 1.66 | 100.5 | 102.375 | 100.27 | 4702015 |
| 1736551800 | 100.66 | -2.12 | -2.06 | 101.98 | 102.12 | 100.535 | 1876137 |
| 1736379000 | 102.78 | 1.19 | 1.17 | 101.37 | 102.9 | 100.46 | 3032187 |
| 1736292600 | 101.59 | -1.41 | -1.37 | 103.11 | 103.57 | 101.33 | 2773630 |
| 1736206200 | 103 | -0.31 | -0.30 | 103.86 | 105.01 | 102.8 | 1473372 |
| 1735947000 | 103.31 | 1.25 | 1.22 | 102.62 | 103.65 | 102.22 | 1665464 |
| 1735860600 | 102.06 | -1.33 | -1.29 | 104.18 | 104.8 | 101.65 | 2681601 |
| 1735687800 | 103.39 | 0.08 | 0.08 | 103.71 | 104.27 | 103.2 | 1770165 |
| 1735601400 | 103.31 | -0.53 | -0.51 | 103.16 | 103.81 | 101.9388 | 1591065 |
| 1735342200 | 103.84 | -1.11 | -1.06 | 104.52 | 105.21 | 103.3 | 2609381 |
| 1735255800 | 104.95 | -0.02 | -0.02 | 103.98 | 105.22 | 103.76 | 2110076 |
| 1735077840 | 104.97 | 0.49 | 0.47 | 104.33 | 105.04 | 103.95 | 897219 |
| 1734996600 | 104.48 | -0.03 | -0.03 | 104.03 | 104.54 | 103.49 | 1487270 |
| 1734737400 | 104.51 | 1.1 | 1.06 | 103.04 | 105.39 | 103.03 | 4203100 |
| 1734651000 | 103.41 | -2.74 | -2.58 | 104.3 | 105.68 | 103.07 | 3225802 |
| 1734564600 | 106.15 | -4.53 | -4.09 | 111.2 | 111.45 | 106.04 | 3283626 |
| 1734478200 | 110.68 | -1.11 | -0.99 | 111.21 | 112.29 | 110.3984 | 1150151 |
| 1734391800 | 111.79 | -1.23 | -1.09 | 112.89 | 114.04 | 111.68 | 1328978 |
| 1734132600 | 113.02 | -1.73 | -1.51 | 114.36 | 114.36 | 112.2 | 3206246 |
| 1734046200 | 114.75 | -1.53 | -1.32 | 116 | 116 | 114.56 | 2571738 |
| 1733959800 | 116.28 | -0.91 | -0.78 | 118.38 | 118.38 | 116.25 | 1391776 |
| 1733873400 | 117.19 | -2.76 | -2.30 | 118.09 | 118.59 | 116.3 | 1767764 |
| 1733787000 | 119.95 | 0.97 | 0.82 | 120.22 | 120.41 | 119.2 | 1214500 |
| 1733527800 | 118.98 | 0.02 | 0.02 | 120.22 | 121.11 | 118.61 | 1005836 |
| 1733441400 | 118.96 | -1.51 | -1.25 | 120.54 | 120.92 | 118.92 | 2218229 |
| 1733355000 | 120.47 | -2.65 | -2.15 | 122.41 | 122.41 | 120.1 | 1376069 |
| 1733268600 | 123.12 | -0.22 | -0.18 | 123.52 | 123.92 | 122.46 | 477437 |
| 1733182200 | 123.34 | -0.48 | -0.39 | 123.58 | 123.953 | 122.23 | 922614 |
| 1732917840 | 123.82 | 0.04 | 0.03 | 124.705 | 125.5 | 123.62 | 530402 |
| 1732750200 | 123.78 | 0.02 | 0.02 | 124.91 | 125.51 | 123.58 | 598489 |
| 1732663800 | 123.76 | -2.67 | -2.11 | 125.89 | 125.89 | 123 | 1437252 |
| 1732577400 | 126.43 | 6.12 | 5.09 | 122.03 | 127.43 | 122.03 | 2889384 |
| 1732318200 | 120.31 | 1.86 | 1.57 | 119.14 | 120.46 | 119.1 | 1071617 |
| 1732231800 | 118.45 | 0.95 | 0.81 | 118.1 | 119.545 | 117.6 | 1370012 |
| 1732145400 | 117.5 | 0.22 | 0.19 | 117.13 | 117.72 | 116.64 | 1064401 |
| 1732059000 | 117.28 | -0.2 | -0.17 | 116.94 | 117.64 | 115.56 | 905710 |
| 1731972600 | 117.48 | -0.24 | -0.20 | 116.88 | 118.2732 | 116.71 | 844716 |
| 1731713400 | 117.72 | -1.2 | -1.01 | 118.46 | 118.97 | 117.47 | 1363745 |
| 1731627000 | 118.92 | 0.84 | 0.71 | 118.21 | 120.24 | 118.21 | 1646318 |
| 1731540600 | 118.08 | -0.02 | -0.02 | 119.12 | 120.14 | 117.97 | 2566722 |
| 1731454200 | 118.1 | -3.42 | -2.81 | 120.695 | 121.09 | 118.04 | 2193375 |
| 1731367800 | 121.52 | 0.43 | 0.36 | 121.92 | 122.4 | 121.18 | 1140395 |
| 1731108600 | 121.09 | 1.07 | 0.89 | 119.96 | 121.74 | 119.96 | 850537 |
| 1731022200 | 120.02 | 1.02 | 0.86 | 119 | 120.8 | 118.94 | 1508264 |
| 1730935800 | 119 | -2.58 | -2.12 | 117.5 | 119.3699 | 116.1 | 3483642 |
| 1730849400 | 121.58 | 2.69 | 2.26 | 118.67 | 121.62 | 118.36 | 1480934 |
| 1730763000 | 118.89 | 1.74 | 1.49 | 118.09 | 121.03 | 117.965 | 1357441 |
| 1730500200 | 117.15 | -0.07 | -0.06 | 118.7 | 119.67 | 117.02 | 1348096 |
| 1730413800 | 117.22 | -0.52 | -0.44 | 117.44 | 117.99 | 116.7501 | 1004398 |
| 1730327400 | 117.74 | 0.24 | 0.20 | 116.82 | 119.2889 | 116.75 | 1291982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
