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 | -0.03 | -0.030481609429 | 98.42 | 100.48 | 97.35 | 219402 | 99.10934946 | SP |
| 4 | -10.51 | -9.65105601469 | 108.9 | 109.08 | 97.35 | 232178 | 103.78357292 | SP |
| 12 | -6.2 | -5.92790897791 | 104.59 | 109.48 | 97.35 | 282795 | 104.6506135 | SP |
| 26 | 6.86 | 7.49481044466 | 91.53 | 109.48 | 91.23 | 265213 | 102.94428199 | SP |
| 52 | 2.84 | 2.97226582941 | 95.55 | 109.48 | 85.94 | 282445 | 97.21522318 | SP |
| 156 | -20.08 | -16.9494386765 | 118.47 | 123.1 | 76.73 | 271438 | 96.06588105 | SP |
| 260 | -2.64 | -2.61308522221 | 101.03 | 123.1 | 57.8501 | 229998 | 95.28824181 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 98.39 | -1 | -1.01 | 98.97 | 99.56 | 98.06 | 990462 |
| 1735255800 | 99.39 | 0.22 | 0.22 | 98.92 | 99.56 | 98.39 | 201184 |
| 1735077840 | 99.17 | 0.88 | 0.90 | 98.33 | 99.2 | 98.07 | 222090 |
| 1734996600 | 98.29 | -1.2 | -1.21 | 97.81 | 98.46 | 97.35 | 202437 |
| 1734737400 | 99.49 | 1.65 | 1.69 | 97.72 | 100.48 | 97.72 | 254300 |
| 1734651000 | 97.84 | -1.38 | -1.39 | 99.52 | 100.32 | 97.84 | 159971 |
| 1734564600 | 99.22 | -4.14 | -4.01 | 103.29 | 103.63 | 99.19 | 234650 |
| 1734478200 | 103.36 | -0.28 | -0.27 | 103.28 | 104.04 | 102.78 | 217622 |
| 1734391800 | 103.64 | -0.29 | -0.28 | 103.96 | 104.775 | 103.6 | 147838 |
| 1734132600 | 103.93 | -0.09 | -0.09 | 103.97 | 104.28 | 103.59 | 140290 |
| 1734046200 | 104.02 | -0.02 | -0.02 | 104.05 | 105.21 | 104 | 338030 |
| 1733959800 | 104.04 | -0.43 | -0.41 | 104.74 | 105.035 | 103.8047 | 198813 |
| 1733873400 | 104.47 | -1.32 | -1.25 | 105.67 | 105.67 | 104.12 | 260644 |
| 1733787000 | 105.79 | 0.55 | 0.52 | 105.56 | 105.92 | 105.33 | 295554 |
| 1733527800 | 105.24 | -0.11 | -0.10 | 105.76 | 105.76 | 104.84 | 83931 |
| 1733441400 | 105.35 | -0.35 | -0.33 | 105.31 | 105.48 | 104.93 | 86348 |
| 1733355000 | 105.7 | -0.14 | -0.13 | 106 | 106 | 105.16 | 134556 |
| 1733268600 | 105.84 | -0.65 | -0.61 | 106.8 | 106.8 | 105.74 | 95499 |
| 1733182200 | 106.49 | -1.54 | -1.43 | 107.76 | 107.76 | 106.1 | 245782 |
| 1732917840 | 108.03 | -0.58 | -0.53 | 108.9 | 109.08 | 107.93 | 927792 |
| 1732750200 | 108.61 | 0.76 | 0.70 | 108.54 | 109.48 | 108.52 | 92252 |
| 1732663800 | 107.85 | 0.32 | 0.30 | 107.39 | 108.04 | 106.85 | 213715 |
| 1732577400 | 107.53 | 1.41 | 1.33 | 106.7 | 107.96 | 106.7 | 187939 |
| 1732318200 | 106.12 | 0.56 | 0.53 | 105.81 | 106.35 | 105.7 | 127350 |
| 1732231800 | 105.56 | 0.76 | 0.73 | 105.11 | 105.97 | 104.6 | 719663 |
| 1732145400 | 104.8 | -0.45 | -0.43 | 104.82 | 105.09 | 104.08 | 144120 |
| 1732059000 | 105.25 | 0.75 | 0.72 | 104.25 | 105.32 | 103.81 | 87154 |
| 1731972600 | 104.5 | 0.55 | 0.53 | 103.62 | 104.57 | 103.475 | 118113 |
| 1731713400 | 103.95 | 0.13 | 0.13 | 103.51 | 104.15 | 103.01 | 195375 |
| 1731627000 | 103.82 | -1.21 | -1.15 | 105.08 | 105.08 | 103.68 | 274362 |
| 1731540600 | 105.03 | 0.8 | 0.77 | 105.02 | 105.77 | 104.78 | 167688 |
| 1731454200 | 104.23 | -1.45 | -1.37 | 105.43 | 105.74 | 104.23 | 137657 |
| 1731367800 | 105.68 | -0.3 | -0.28 | 106.03 | 106.85 | 105.66 | 62904 |
| 1731108600 | 105.98 | 1.62 | 1.55 | 104.76 | 106.29 | 104.76 | 261740 |
| 1731022200 | 104.36 | 0.97 | 0.94 | 103.7 | 104.68 | 103.33 | 250918 |
| 1730935800 | 103.39 | -1.27 | -1.21 | 105.21 | 105.21 | 102.1 | 140722 |
| 1730849400 | 104.66 | 1.4 | 1.36 | 103.08 | 104.66 | 102.58 | 157864 |
| 1730763000 | 103.26 | 1.13 | 1.11 | 102.62 | 103.475 | 102.62 | 95297 |
| 1730500200 | 102.13 | -1.13 | -1.09 | 103.71 | 104.035 | 102.08 | 152282 |
| 1730413800 | 103.26 | -2.05 | -1.95 | 104.53 | 104.95 | 103.18 | 372259 |
| 1730327400 | 105.31 | 0.4 | 0.38 | 105.11 | 105.92 | 104.735 | 144950 |
| 1730241000 | 104.91 | -0.6 | -0.57 | 105.32 | 105.58 | 104.81 | 300437 |
| 1730154600 | 105.51 | 0.54 | 0.51 | 105.58 | 106.37 | 105.21 | 552480 |
| 1729895400 | 104.97 | -0.9 | -0.85 | 106.79 | 107.25 | 104.91 | 483294 |
| 1729809000 | 105.87 | -0.27 | -0.25 | 106.01 | 106.56 | 105.77 | 107087 |
| 1729722600 | 106.14 | 1.08 | 1.03 | 104.89 | 106.325 | 104.89 | 101090 |
| 1729636200 | 105.06 | 0.33 | 0.32 | 104.46 | 105.46 | 104.33 | 90747 |
| 1729549800 | 104.73 | -2.2 | -2.06 | 106.36 | 106.655 | 104.66 | 234949 |
| 1729290600 | 106.93 | 0.73 | 0.69 | 106.31 | 106.96 | 106.12 | 777291 |
| 1729204200 | 106.2 | -0.7 | -0.65 | 106.57 | 106.63 | 105.84 | 165100 |
| 1729117800 | 106.9 | 1.52 | 1.44 | 105.68 | 107 | 105.57 | 183968 |
| 1729031400 | 105.38 | 1.04 | 1.00 | 104.65 | 106.44 | 104.65 | 2462068 |
| 1728945000 | 104.34 | 0.55 | 0.53 | 103.62 | 104.58 | 103.45 | 93864 |
| 1728685800 | 103.79 | 0.92 | 0.89 | 103.08 | 103.81 | 103.08 | 723488 |
| 1728599400 | 102.87 | -0.63 | -0.61 | 103.1 | 103.86 | 102.4501 | 80861 |
| 1728513000 | 103.5 | 0.22 | 0.21 | 103.11 | 103.56 | 102.81 | 98446 |
| 1728426600 | 103.28 | -0.14 | -0.14 | 103.84 | 103.94 | 102.86 | 358334 |
| 1728340200 | 103.42 | -0.95 | -0.91 | 103.93 | 103.93 | 102.95 | 1078618 |
| 1728081000 | 104.37 | -0.17 | -0.16 | 104.59 | 104.59 | 103.46 | 88144 |
| 1727994600 | 104.54 | -0.74 | -0.70 | 104.97 | 104.97 | 104.18 | 74155 |
| 1727908200 | 105.28 | -0.56 | -0.53 | 105.05 | 105.43 | 104.65 | 1194375 |
| 1727821800 | 105.84 | -0.89 | -0.83 | 106.95 | 106.95 | 105.39 | 117357 |
| 1727735400 | 106.73 | 0.78 | 0.74 | 105.68 | 106.76 | 105.37 | 200647 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
