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 | -2.33 | -2.01243738124 | 115.78 | 116.77 | 112.96 | 1086555 | 114.60501156 | SP |
| 4 | 2.93 | 2.6511038726 | 110.52 | 117.8 | 110.238 | 935384 | 114.19291143 | SP |
| 12 | 4.21 | 3.85389967045 | 109.24 | 117.8 | 106.93 | 704371 | 111.25600861 | SP |
| 26 | 18.39 | 19.3456764149 | 95.06 | 117.8 | 94.53 | 868769 | 106.62927261 | SP |
| 52 | 30.65 | 37.0169082126 | 82.8 | 117.8 | 82.07 | 863518 | 97.53044778 | SP |
| 156 | 52.68 | 86.6875102847 | 60.77 | 117.8 | 57.14 | 585968 | 81.66689501 | SP |
| 260 | 63.87 | 128.822105688 | 49.58 | 117.8 | 34.5 | 662571 | 66.96218789 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 113.45 | 0.04 | 0.04 | 113.18 | 113.5 | 112.96 | 450012 |
| 1721428200 | 113.41 | -0.6 | -0.53 | 113.75 | 113.86 | 113.15 | 799053 |
| 1721341800 | 114.01 | -0.58 | -0.51 | 114.74 | 114.93 | 113.79 | 856763 |
| 1721255400 | 114.59 | -2.12 | -1.82 | 114.84 | 115.17 | 114.455 | 2367336 |
| 1721169000 | 116.71 | 2.01 | 1.75 | 115.78 | 116.77 | 115.71 | 959610 |
| 1721082600 | 114.7 | -0.32 | -0.28 | 115.3 | 115.41 | 114.45 | 857551 |
| 1720823400 | 115.02 | -0.31 | -0.27 | 114.87 | 115.4184 | 114.82 | 642406 |
| 1720737000 | 115.33 | -2.18 | -1.86 | 116.01 | 116.01 | 115.15 | 1682437 |
| 1720650600 | 117.51 | 2.31 | 2.01 | 117.05 | 117.8 | 117.05 | 918023 |
| 1720564200 | 115.2 | 0.54 | 0.47 | 115.22 | 115.43 | 115.06 | 995589 |
| 1720477800 | 114.66 | -0.54 | -0.47 | 114.93 | 115.1758 | 114.6 | 367834 |
| 1720218600 | 115.2 | -0.37 | -0.32 | 115.53 | 115.53 | 115.065 | 655125 |
| 1720040640 | 115.57 | 1.13 | 0.99 | 115.1 | 115.57 | 115.01 | 486998 |
| 1719959400 | 114.44 | 1.75 | 1.55 | 113.92 | 114.545 | 113.72 | 728901 |
| 1719873000 | 112.69 | 1.05 | 0.94 | 113.26 | 113.54 | 112.56 | 1504358 |
| 1719613800 | 111.64 | 0 | 0.00 | 111.64 | 111.64 | 111.64 | 0 |
| 1719527400 | 111.64 | 0.62 | 0.56 | 111.24 | 111.78 | 111.1011 | 352673 |
| 1719441000 | 111.02 | 0.39 | 0.35 | 110.77 | 111.2 | 110.605 | 500062 |
| 1719354600 | 110.63 | 1.36 | 1.24 | 110.52 | 110.82 | 110.238 | 1712175 |
| 1719268200 | 109.27 | 0.9 | 0.83 | 109.21 | 109.71 | 109.09 | 809642 |
| 1719009000 | 108.37 | -0.29 | -0.27 | 108 | 108.485 | 107.84 | 294101 |
| 1718922600 | 108.66 | 0.57 | 0.53 | 108.31 | 108.75 | 108.14 | 838940 |
| 1718749800 | 108.09 | 0.07 | 0.06 | 107.81 | 108.14 | 107.73 | 762926 |
| 1718663400 | 108.02 | -0.75 | -0.69 | 107.4 | 108.13 | 107.28 | 595097 |
| 1718404200 | 108.77 | 0.44 | 0.41 | 108.57 | 108.8 | 108.26 | 474520 |
| 1718317800 | 108.33 | -2.2 | -1.99 | 108.88 | 108.98 | 107.71 | 694763 |
| 1718231400 | 110.53 | 0.59 | 0.54 | 110.58 | 110.83 | 110.26 | 304690 |
| 1718145000 | 109.94 | -1.13 | -1.02 | 110.2 | 110.2912 | 109.71 | 311760 |
| 1718058600 | 111.07 | 1.29 | 1.18 | 110.59 | 111.29 | 110.5 | 483718 |
| 1717799400 | 109.78 | 0.13 | 0.12 | 109.82 | 110.33 | 109.54 | 366698 |
| 1717713000 | 109.65 | -0.15 | -0.14 | 110 | 110 | 109.39 | 559504 |
| 1717626600 | 109.8 | -0.04 | -0.04 | 109.48 | 109.82 | 109.2 | 1452399 |
| 1717540200 | 109.84 | -1.24 | -1.12 | 110.22 | 110.25 | 109.6 | 511262 |
| 1717453800 | 111.08 | -0.03 | -0.03 | 111.52 | 111.65 | 110.7 | 769675 |
| 1717194600 | 111.11 | 1.69 | 1.54 | 110.79 | 111.125 | 110.32 | 688277 |
| 1717108200 | 109.42 | 0.61 | 0.56 | 109.2 | 109.52 | 109.08 | 276557 |
| 1717021800 | 108.81 | -1.67 | -1.51 | 109.1 | 109.19 | 108.6752 | 428441 |
| 1716935400 | 110.48 | 0.9 | 0.82 | 110.53 | 110.62 | 110.18 | 311246 |
| 1716589800 | 109.58 | 1.36 | 1.26 | 109.52 | 109.75 | 109.36 | 379468 |
| 1716503400 | 108.22 | -0.46 | -0.42 | 109.66 | 109.66 | 108.09 | 510246 |
| 1716417000 | 108.68 | -1.17 | -1.07 | 108.71 | 108.93 | 108.44 | 429994 |
| 1716330600 | 109.85 | -0.51 | -0.46 | 109.94 | 110.11 | 109.58 | 337772 |
| 1716244200 | 110.36 | 1.49 | 1.37 | 110.11 | 110.57 | 110.05 | 605735 |
| 1715985000 | 108.87 | 0.78 | 0.72 | 108.95 | 109.04 | 108.61 | 768340 |
| 1715898600 | 108.09 | -1.14 | -1.04 | 108.93 | 108.985 | 107.98 | 805190 |
| 1715812200 | 109.23 | 0.15 | 0.14 | 109.03 | 109.26 | 108.84 | 623751 |
| 1715725800 | 109.08 | 0.68 | 0.63 | 108.76 | 109.15 | 108.605 | 315049 |
| 1715639400 | 108.4 | -0.27 | -0.25 | 108.4 | 108.56 | 108.19 | 389187 |
| 1715380200 | 108.67 | -0.2 | -0.18 | 109.12 | 109.12 | 108.5299 | 491608 |
| 1715293800 | 108.87 | 0.69 | 0.64 | 108.19 | 108.9 | 108.15 | 398225 |
| 1715207400 | 108.18 | -0.47 | -0.43 | 107.68 | 108.25 | 107.51 | 482092 |
| 1715121000 | 108.65 | -0.93 | -0.85 | 108.72 | 108.9 | 108.52 | 694289 |
| 1715034600 | 109.58 | 1.45 | 1.34 | 108.98 | 109.58 | 108.98 | 1210455 |
| 1714775400 | 108.13 | 0.92 | 0.86 | 107.69 | 108.155 | 107.25 | 943930 |
| 1714689000 | 107.21 | -0.73 | -0.68 | 107.96 | 108.11 | 106.93 | 1097673 |
| 1714602600 | 107.94 | -0.57 | -0.53 | 108.38 | 108.89 | 107.91 | 472247 |
| 1714516200 | 108.51 | 0.83 | 0.77 | 109.24 | 109.46 | 108.46 | 718417 |
| 1714429800 | 107.68 | -0.28 | -0.26 | 107.87 | 107.98 | 107.4 | 933027 |
| 1714170600 | 107.96 | 2.33 | 2.21 | 106.84 | 108.05 | 106.84 | 1965966 |
| 1714084200 | 105.63 | -1.63 | -1.52 | 104.84 | 105.76 | 104.665 | 1447221 |
| 1713997800 | 107.26 | 0.8 | 0.75 | 107.15 | 107.3 | 106.71 | 641343 |
| 1713911400 | 106.46 | 0.13 | 0.12 | 105.95 | 106.536 | 105.95 | 675361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
