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 | -0.1191 | -0.106159194224 | 112.19 | 114.2601 | 111.66 | 9138 | 112.93262289 | SP |
| 4 | 1.7909 | 1.62395719985 | 110.28 | 114.2601 | 108.2243 | 7570 | 111.02765972 | SP |
| 12 | 4.0009 | 3.70213750347 | 108.07 | 114.2601 | 106.54 | 9446 | 109.94488074 | SP |
| 26 | 9.7509 | 9.5298084441 | 102.32 | 114.2601 | 102.0155 | 7748 | 108.6185045 | SP |
| 52 | 11.6009 | 11.5466308351 | 100.47 | 114.2601 | 89.59 | 10537 | 101.62867753 | SP |
| 156 | 15.0809 | 15.5489225693 | 96.99 | 114.2601 | 84.87 | 16547 | 99.46149529 | SP |
| 260 | 36.1709 | 47.6559947299 | 75.9 | 114.2601 | 49.23 | 28610 | 81.69347277 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 112.0709 | -0.76 | -0.67 | 112.98 | 112.98 | 112.02 | 2367 |
| 1721341800 | 112.8292 | -0.64 | -0.57 | 113.41 | 114.2601 | 112.73 | 4348 |
| 1721255400 | 113.4741 | -0.22 | -0.19 | 113.23 | 114.14 | 113.23 | 15723 |
| 1721169000 | 113.69 | 2.02 | 1.81 | 112.19 | 113.69 | 112.1 | 11543 |
| 1721082600 | 111.6717 | -0.07 | -0.06 | 112.19 | 112.21 | 111.66 | 11711 |
| 1720823400 | 111.7427 | 0.82 | 0.74 | 111.42 | 112.21 | 111.42 | 21829 |
| 1720737000 | 110.9197 | 1.56 | 1.43 | 109.93 | 110.98 | 109.93 | 7862 |
| 1720650600 | 109.3576 | 0.86 | 0.79 | 108.59 | 109.3576 | 108.59 | 2633 |
| 1720564200 | 108.4971 | -0.16 | -0.15 | 108.6 | 108.98 | 108.4556 | 3164 |
| 1720477800 | 108.66 | 0.07 | 0.06 | 108.92 | 109.0289 | 108.65 | 7383 |
| 1720218600 | 108.59 | -0.24 | -0.22 | 109.05 | 109.05 | 108.2243 | 3768 |
| 1720040640 | 108.83 | 0.08 | 0.08 | 109.03 | 109.2612 | 108.79 | 2401 |
| 1719959400 | 108.7474 | 0.17 | 0.15 | 108.53 | 108.8199 | 108.36 | 5016 |
| 1719873000 | 108.5794 | -0.47 | -0.43 | 109.72 | 109.72 | 108.36 | 7309 |
| 1719613800 | 109.0458 | 0 | 0.00 | 109.0458 | 109.0458 | 109.0458 | 0 |
| 1719527400 | 109.0458 | -0.07 | -0.07 | 109.27 | 109.27 | 108.74 | 5127 |
| 1719441000 | 109.1187 | -0.24 | -0.22 | 108.91 | 109.12 | 108.65 | 4409 |
| 1719354600 | 109.3585 | -1.55 | -1.40 | 110.26 | 110.26 | 109.22 | 4620 |
| 1719268200 | 110.9058 | 0.78 | 0.71 | 110.28 | 111.23 | 110.28 | 15051 |
| 1719009000 | 110.1288 | 0.01 | 0.01 | 110.05 | 110.1288 | 109.8301 | 2867 |
| 1718922600 | 110.1193 | 0.13 | 0.12 | 110 | 110.235 | 109.96 | 7643 |
| 1718749800 | 109.9906 | 0.42 | 0.39 | 109.62 | 109.9906 | 109.62 | 12630 |
| 1718663400 | 109.5685 | 0.87 | 0.80 | 108.53 | 109.7502 | 108.53 | 1728 |
| 1718404200 | 108.6941 | -0.68 | -0.62 | 108.83 | 108.83 | 108.4 | 6428 |
| 1718317800 | 109.37 | -0.26 | -0.23 | 109.63 | 109.63 | 108.82 | 4352 |
| 1718231400 | 109.6266 | 0.64 | 0.59 | 110.36 | 110.36 | 109.5001 | 3320 |
| 1718145000 | 108.9865 | -0.27 | -0.24 | 108.89 | 108.9865 | 108.871 | 4789 |
| 1718058600 | 109.2537 | 0.21 | 0.20 | 108.85 | 109.2537 | 108.75 | 1711 |
| 1717799400 | 109.04 | -0.4 | -0.37 | 109.04 | 109.3221 | 109.04 | 2526 |
| 1717713000 | 109.4397 | -0.27 | -0.25 | 109.59 | 109.7499 | 109.2151 | 165802 |
| 1717626600 | 109.7129 | 0.55 | 0.51 | 109.46 | 109.7129 | 108.935 | 2807 |
| 1717540200 | 109.1602 | -0.42 | -0.38 | 109.22 | 109.3165 | 109.06 | 5513 |
| 1717453800 | 109.5796 | -0.64 | -0.58 | 110.37 | 110.37 | 109.12 | 3647 |
| 1717194600 | 110.2201 | 1.45 | 1.34 | 109 | 110.2201 | 108.905 | 2667 |
| 1717108200 | 108.766 | 0.81 | 0.75 | 108.22 | 108.7815 | 108.15 | 16063 |
| 1717021800 | 107.96 | -1.14 | -1.04 | 108.37 | 108.37 | 107.96 | 14647 |
| 1716935400 | 109.0952 | -0.72 | -0.66 | 110.02 | 110.02 | 108.9101 | 7692 |
| 1716589800 | 109.8165 | 0.5 | 0.46 | 109.76 | 110.05 | 109.76 | 4762 |
| 1716503400 | 109.3164 | -1.2 | -1.09 | 110.78 | 110.78 | 109.3164 | 3475 |
| 1716417000 | 110.5173 | -0.81 | -0.73 | 111.29 | 111.29 | 110.385 | 12322 |
| 1716330600 | 111.3271 | -0.07 | -0.06 | 111.29 | 111.36 | 111.09 | 27666 |
| 1716244200 | 111.3984 | -0.14 | -0.12 | 111.66 | 111.66 | 111.28 | 2699 |
| 1715985000 | 111.536 | 0.05 | 0.04 | 111.31 | 111.536 | 111.3008 | 5606 |
| 1715898600 | 111.4869 | -0.13 | -0.12 | 111.73 | 111.73 | 111.42 | 3737 |
| 1715812200 | 111.62 | 0.79 | 0.71 | 111.4 | 111.63 | 111.33 | 5856 |
| 1715725800 | 110.83 | 0.39 | 0.35 | 110.81 | 110.86 | 110.39 | 7650 |
| 1715639400 | 110.44 | -0.21 | -0.19 | 111.14 | 111.14 | 110.4267 | 3367 |
| 1715380200 | 110.6515 | 0.25 | 0.23 | 110.73 | 110.73 | 110.4457 | 2234 |
| 1715293800 | 110.4019 | 0.99 | 0.90 | 109.72 | 110.4019 | 109.57 | 2347 |
| 1715207400 | 109.4146 | -0.07 | -0.07 | 109.04 | 109.5253 | 109.04 | 3708 |
| 1715121000 | 109.488 | 0.53 | 0.49 | 109.27 | 109.6 | 109.27 | 10324 |
| 1715034600 | 108.9572 | 0.8 | 0.74 | 108.62 | 108.9572 | 108.62 | 5251 |
| 1714775400 | 108.155 | 0.87 | 0.81 | 108.5 | 108.55 | 107.8238 | 11151 |
| 1714689000 | 107.2841 | 0.51 | 0.48 | 107.23 | 107.49 | 106.91 | 2299 |
| 1714602600 | 106.7765 | -0.17 | -0.15 | 106.81 | 107.3732 | 106.54 | 4513 |
| 1714516200 | 106.9418 | -1.48 | -1.36 | 108.01 | 108.01 | 106.938 | 3415 |
| 1714429800 | 108.4182 | 0.68 | 0.63 | 108.07 | 108.4182 | 108.07 | 3470 |
| 1714170600 | 107.7411 | 0.02 | 0.02 | 107.84 | 107.989 | 107.39 | 8101 |
| 1714084200 | 107.7176 | -0.47 | -0.43 | 107.38 | 107.81 | 106.94 | 6466 |
| 1713997800 | 108.1828 | 0.23 | 0.21 | 108.12 | 108.1828 | 107.72 | 7765 |
| 1713911400 | 107.9573 | 0.9 | 0.84 | 107.42 | 108.1623 | 107.42 | 5007 |
| 1713825000 | 107.06 | 0.71 | 0.67 | 106.61 | 107.4901 | 106.61 | 16982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
