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 | -0.1 | -0.0983477576711 | 101.68 | 102.03 | 101.185 | 6402421 | 101.51721548 | SP |
| 4 | 0.87 | 0.863866547513 | 100.71 | 102.04 | 100.22 | 6980763 | 101.24551702 | SP |
| 12 | 4.78 | 4.93801652893 | 96.8 | 102.04 | 96.77 | 6784734 | 99.83521338 | SP |
| 26 | 3.82 | 3.90752864157 | 97.76 | 102.04 | 94.85 | 7138378 | 97.93360675 | SP |
| 52 | 7.09 | 7.50343951741 | 94.49 | 102.04 | 91.5819 | 8053488 | 97.01616287 | SP |
| 156 | -13.63 | -11.830570263 | 115.21 | 115.5 | 91.5819 | 7646486 | 100.74155524 | SP |
| 260 | -11.63 | -10.2729440862 | 113.21 | 119.83 | 91.5819 | 6873154 | 105.80030569 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 101.58 | 0.14 | 0.14 | 101.27 | 101.619 | 101.22 | 5803322 |
| 1727130600 | 101.44 | -0.04 | -0.04 | 101.34 | 101.59 | 101.185 | 8428057 |
| 1726871400 | 101.48 | -0.09 | -0.09 | 101.43 | 101.65 | 101.315 | 6564007 |
| 1726785000 | 101.57 | 0.01 | 0.01 | 101.41 | 101.6101 | 101.3701 | 4964061 |
| 1726698600 | 101.56 | -0.32 | -0.31 | 101.68 | 102.03 | 101.53 | 5876126 |
| 1726612200 | 101.88 | -0.1 | -0.10 | 101.99 | 102.0301 | 101.825 | 9209611 |
| 1726525800 | 101.98 | 0.24 | 0.24 | 101.83 | 102.04 | 101.7482 | 6489937 |
| 1726266600 | 101.74 | 0.21 | 0.21 | 101.76 | 101.82 | 101.62 | 5200707 |
| 1726180200 | 101.53 | -0.09 | -0.09 | 101.47 | 101.65 | 101.38 | 5305392 |
| 1726093800 | 101.62 | -0.03 | -0.03 | 101.51 | 101.85 | 101.46 | 4049654 |
| 1726007400 | 101.65 | 0.31 | 0.31 | 101.34 | 101.7 | 101.31 | 5806691 |
| 1725921000 | 101.34 | 0.15 | 0.15 | 101.15 | 101.429 | 101.05 | 7569027 |
| 1725661800 | 101.19 | 0.13 | 0.13 | 101.145 | 101.595 | 100.97 | 7885332 |
| 1725575400 | 101.06 | 0.26 | 0.26 | 101.02 | 101.115 | 100.75 | 11792844 |
| 1725489000 | 100.8 | 0.44 | 0.44 | 100.43 | 100.85 | 100.4 | 10514266 |
| 1725402600 | 100.36 | 0.11 | 0.11 | 100.33 | 100.53 | 100.23 | 6468124 |
| 1725057000 | 100.25 | -0.24 | -0.24 | 100.51 | 100.64 | 100.22 | 6673994 |
| 1724970600 | 100.49 | -0.13 | -0.13 | 100.45 | 100.55 | 100.3506 | 5223343 |
| 1724884200 | 100.62 | -0.09 | -0.09 | 100.71 | 100.77 | 100.6 | 6832875 |
| 1724797800 | 100.71 | 0.03 | 0.03 | 100.48 | 100.74 | 100.43 | 7871781 |
| 1724711400 | 100.68 | -0.09 | -0.09 | 100.92 | 100.92 | 100.66 | 6652839 |
| 1724452200 | 100.77 | 0.46 | 0.46 | 100.52 | 100.81 | 100.43 | 5867494 |
| 1724365800 | 100.31 | -0.41 | -0.41 | 100.54 | 100.565 | 100.23 | 6551636 |
| 1724279400 | 100.72 | 0.19 | 0.19 | 100.61 | 100.9 | 100.43 | 6210031 |
| 1724193000 | 100.53 | 0.3 | 0.30 | 100.41 | 100.56 | 100.33 | 5042130 |
| 1724106600 | 100.23 | 0.11 | 0.11 | 100.07 | 100.3374 | 100.04 | 4462965 |
| 1723847400 | 100.12 | 0.24 | 0.24 | 100.035 | 100.12 | 99.85 | 4556822 |
| 1723761000 | 99.88 | -0.42 | -0.42 | 99.7 | 99.9 | 99.65 | 8628466 |
| 1723674600 | 100.3 | 0.18 | 0.18 | 100.15 | 100.4 | 100.14 | 9871532 |
| 1723588200 | 100.12 | 0.4 | 0.40 | 100.04 | 100.12 | 99.93 | 3825953 |
| 1723501800 | 99.72 | 0.17 | 0.17 | 99.47 | 99.78 | 99.41 | 5761312 |
| 1723242600 | 99.55 | 0.35 | 0.35 | 99.64 | 99.7 | 99.48 | 3608522 |
| 1723156200 | 99.2 | -0.15 | -0.15 | 99.11 | 99.28 | 99.07 | 5133588 |
| 1723069800 | 99.35 | -0.3 | -0.30 | 99.51 | 99.6142 | 99.24 | 6855298 |
| 1722983400 | 99.65 | -0.6 | -0.60 | 100.14 | 100.155 | 99.625 | 9086822 |
| 1722897000 | 100.25 | -0.08 | -0.08 | 100.82 | 100.89 | 100.0205 | 10429693 |
| 1722637800 | 100.33 | 1.11 | 1.12 | 99.88 | 100.37 | 99.8 | 10977073 |
| 1722551400 | 99.22 | 0.11 | 0.11 | 99.01 | 99.32 | 99.005 | 7728870 |
| 1722465000 | 99.11 | 0.53 | 0.54 | 98.81 | 99.12 | 98.6493 | 10024689 |
| 1722378600 | 98.58 | 0.1 | 0.10 | 98.52 | 98.64 | 98.38 | 5438564 |
| 1722292200 | 98.48 | 0.16 | 0.16 | 98.54 | 98.54 | 98.37 | 6824281 |
| 1722033000 | 98.32 | 0.35 | 0.36 | 98.29 | 98.3574 | 98.18 | 4243795 |
| 1721946600 | 97.97 | 0.27 | 0.28 | 97.84 | 98.135 | 97.84 | 10122657 |
| 1721860200 | 97.7 | -0.3 | -0.31 | 97.82 | 98.19 | 97.7 | 6135507 |
| 1721773800 | 98 | 0 | 0.00 | 98.095 | 98.18 | 97.98 | 6456676 |
| 1721687400 | 98 | -0.05 | -0.05 | 98.12 | 98.2 | 97.8625 | 9535025 |
| 1721428200 | 98.05 | -0.2 | -0.20 | 98.0399 | 98.0969 | 97.97 | 7534275 |
| 1721341800 | 98.25 | -0.27 | -0.27 | 98.37 | 98.56 | 98.21 | 10584187 |
| 1721255400 | 98.52 | 0.07 | 0.07 | 98.26 | 98.57 | 98.23 | 5310514 |
| 1721169000 | 98.45 | 0.4 | 0.41 | 98.18 | 98.45 | 98.14 | 8798044 |
| 1721082600 | 98.05 | -0.34 | -0.35 | 98.15 | 98.28 | 98.025 | 5778264 |
| 1720823400 | 98.39 | 0.27 | 0.28 | 98.17 | 98.39 | 98.1302 | 6328989 |
| 1720737000 | 98.12 | 0.5 | 0.51 | 98.18 | 98.31 | 98.09 | 3495126 |
| 1720650600 | 97.62 | 0.1 | 0.10 | 97.61 | 97.67 | 97.485 | 4585950 |
| 1720564200 | 97.52 | -0.09 | -0.09 | 97.51 | 97.605 | 97.34 | 5005858 |
| 1720477800 | 97.61 | 0.03 | 0.03 | 97.59 | 97.65 | 97.45 | 4602959 |
| 1720218600 | 97.58 | 0.49 | 0.50 | 97.45 | 97.63 | 97.305 | 3327957 |
| 1720040640 | 97.09 | 0.52 | 0.54 | 96.8 | 97.165 | 96.77 | 4061079 |
| 1719959400 | 96.57 | 0.32 | 0.33 | 96.64 | 96.6702 | 96.441 | 4599285 |
| 1719873000 | 96.25 | -0.82 | -0.84 | 96.43 | 96.66 | 96.22 | 11830195 |
| 1719613800 | 97.07 | -0.48 | -0.49 | 97.77 | 97.795 | 97.07 | 8067773 |
| 1719527400 | 97.55 | 0.16 | 0.16 | 97.56 | 97.67 | 97.535 | 4465090 |
| 1719441000 | 97.39 | -0.44 | -0.45 | 97.43 | 97.49 | 97.37 | 4964125 |
| 1719354600 | 97.83 | -0.01 | -0.01 | 97.78 | 97.88 | 97.7118 | 4893409 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
