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 | -1.79922779923 | 129.5 | 134 | 125.51 | 67708 | 129.90613328 | CS |
| 4 | 9.39 | 7.97249108507 | 117.78 | 134 | 116.0759 | 78898 | 124.40634417 | CS |
| 12 | 31.67 | 33.1623036649 | 95.5 | 134 | 92.88 | 83469 | 112.97837595 | CS |
| 26 | 46.97 | 58.566084788 | 80.2 | 134 | 71.88 | 84306 | 98.31324941 | CS |
| 52 | 48.5 | 61.6499300877 | 78.67 | 134 | 64 | 73537 | 89.20258075 | CS |
| 156 | 61.68 | 94.1823179111 | 65.49 | 134 | 38.17 | 159810 | 71.36062482 | CS |
| 260 | 112.37 | 759.256756757 | 14.8 | 134 | 11.25 | 266042 | 57.00854072 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 127.17 | -0.03 | -0.02 | 127.37 | 129.33 | 126 | 50418 |
| 1734651300 | 127.2 | 1.07 | 0.85 | 129 | 130.04 | 126.885 | 60527 |
| 1734564900 | 126.13 | -5.05 | -3.85 | 130.6028 | 132.3 | 125.51 | 80382 |
| 1734478500 | 131.18 | -2.37 | -1.77 | 132.2087 | 134 | 130.4322 | 88655 |
| 1734392100 | 133.55 | 1.4 | 1.06 | 131.28 | 133.63 | 130.03 | 78475 |
| 1734132900 | 132.15 | 2.67 | 2.06 | 129.5 | 132.15 | 129.5 | 30501 |
| 1734046500 | 129.47999 | -2.47 | -1.87 | 133.19 | 133.91999 | 128.55 | 57174 |
| 1733960100 | 131.94999 | 2.71 | 2.10 | 129.86 | 132.22 | 127.9709 | 98520 |
| 1733873700 | 129.24 | 2.79 | 2.21 | 127.0331 | 130.5 | 127.0331 | 62014 |
| 1733787300 | 126.45 | -0.06 | -0.05 | 128.22 | 131.1731 | 125.67 | 89382 |
| 1733528100 | 126.51 | 0.03 | 0.02 | 126.85 | 127.3499 | 125.365 | 97827 |
| 1733441700 | 126.48 | 3.99 | 3.26 | 123.49 | 126.96 | 123 | 75798 |
| 1733355300 | 122.49 | 2.92 | 2.44 | 120.57 | 122.715 | 119.3956 | 56531 |
| 1733268900 | 119.57 | 0.1 | 0.08 | 119.6 | 120.55 | 118.82 | 94664 |
| 1733182500 | 119.47 | 0.59 | 0.50 | 119.4075 | 120 | 117.95 | 83206 |
| 1732917840 | 118.88 | 0.45 | 0.38 | 119.39 | 120.795 | 118.23 | 104170 |
| 1732750500 | 118.43 | 1.05 | 0.89 | 117.96 | 119.8 | 117.2819 | 121306 |
| 1732664100 | 117.38 | -0.72 | -0.61 | 117.2548 | 118.599 | 116.0759 | 53324 |
| 1732577700 | 118.1 | 0.63 | 0.54 | 118.7 | 119 | 116.61 | 106796 |
| 1732318500 | 117.47 | 0.17 | 0.14 | 117.78 | 118.9962 | 116.6714 | 59811 |
| 1732232100 | 117.3 | -5.41 | -4.41 | 123.1735 | 123.1735 | 117.095 | 154236 |
| 1732145700 | 122.71 | 5.71 | 4.88 | 117 | 122.71 | 116.9699 | 118111 |
| 1732059300 | 117 | 0.78 | 0.67 | 116.28 | 117.045 | 115.11 | 85633 |
| 1731972900 | 116.22 | -0.29 | -0.25 | 115.2985 | 116.98 | 113.8049 | 78575 |
| 1731713700 | 116.51 | -0.07 | -0.06 | 116.95 | 116.95 | 114.57 | 87170 |
| 1731627300 | 116.58 | 1.97 | 1.72 | 115.52 | 116.9493 | 114.54 | 99645 |
| 1731540900 | 114.61 | 0.12 | 0.10 | 115.08 | 116.5 | 114.61 | 94278 |
| 1731454500 | 114.49 | -1.37 | -1.18 | 116.41 | 116.41 | 113.81 | 96771 |
| 1731368100 | 115.86 | 3 | 2.66 | 113.45 | 115.975 | 113.2124 | 95011 |
| 1731108900 | 112.86 | 2.32 | 2.10 | 110.75 | 114.4 | 110.3532 | 158779 |
| 1731022500 | 110.54 | 1.19 | 1.09 | 109.655 | 110.6 | 109.39 | 70817 |
| 1730936100 | 109.35 | 2 | 1.86 | 108.97 | 110.9 | 108.595 | 111157 |
| 1730849700 | 107.35 | 2.76 | 2.64 | 104.95 | 107.9748 | 104.95 | 80914 |
| 1730763300 | 104.59 | -1.87 | -1.76 | 106.4 | 107.075 | 104.59 | 32308 |
| 1730500500 | 106.46 | -1.94 | -1.79 | 109.35 | 109.35 | 106.19 | 41532 |
| 1730414100 | 108.4 | -2.67 | -2.40 | 110.68 | 111.28 | 108.3 | 120587 |
| 1730327700 | 111.07 | 0.82 | 0.74 | 110.5 | 111.91 | 109.5741 | 83241 |
| 1730241300 | 110.25 | -0.75 | -0.68 | 110.42 | 112.34 | 109.82 | 124948 |
| 1730154900 | 111 | -0.38 | -0.34 | 111 | 112.34 | 110.58 | 96286 |
| 1729895700 | 111.38 | 5.28 | 4.98 | 106.83 | 111.5864 | 106.45 | 125465 |
| 1729809300 | 106.1 | 0.33 | 0.31 | 105.3 | 106.8509 | 105.3 | 64470 |
| 1729722900 | 105.77 | -1.37 | -1.28 | 107.15 | 107.54 | 105.2 | 84684 |
| 1729636500 | 107.14 | 2.25 | 2.15 | 104.79 | 107.14 | 104.37 | 62034 |
| 1729550100 | 104.89 | -0.34 | -0.32 | 104.63 | 105.5 | 103.9 | 53350 |
| 1729290900 | 105.23 | -0.14 | -0.13 | 105.5 | 108.14 | 103.9 | 148945 |
| 1729204500 | 105.37 | 4.78 | 4.75 | 101 | 105.42 | 100.71 | 133713 |
| 1729118100 | 100.59 | 1.03 | 1.03 | 100.02 | 101.32 | 99.56 | 85083 |
| 1729031700 | 99.56 | 0.36 | 0.36 | 99.42 | 100.26 | 98.96 | 60595 |
| 1728945300 | 99.2 | 1.35 | 1.38 | 98 | 101.01 | 98 | 163454 |
| 1728686100 | 97.85 | 0.38 | 0.39 | 97.57 | 98.9856 | 97.57 | 22719 |
| 1728599700 | 97.47 | -1 | -1.02 | 97.34 | 98.517 | 97.21 | 25754 |
| 1728513300 | 98.47 | 0.33 | 0.34 | 97.82 | 99.77 | 97 | 63920 |
| 1728426900 | 98.14 | 1.71 | 1.77 | 96.19 | 98.36 | 96 | 54180 |
| 1728340500 | 96.43 | -2.98 | -3.00 | 99.41 | 99.41 | 96.11 | 43778 |
| 1728081300 | 99.41 | 1.29 | 1.31 | 98.61 | 99.41 | 97.275 | 100608 |
| 1727994900 | 98.12 | 0.7 | 0.72 | 97 | 98.87 | 96.85 | 68108 |
| 1727908500 | 97.42 | 0.89 | 0.92 | 96.9106 | 97.76 | 95.8615 | 77213 |
| 1727822100 | 96.53 | 1.77 | 1.87 | 94.81 | 96.595 | 93.9919 | 50671 |
| 1727735520 | 94.76 | 1.14 | 1.22 | 92.88 | 94.9985 | 92.88 | 57581 |
| 1727476500 | 93.62 | -1.44 | -1.51 | 95.5 | 96.4412 | 93.36 | 49287 |
| 1727390100 | 95.06 | -1.29 | -1.34 | 97.19 | 97.4094 | 95 | 65213 |
| 1727303700 | 96.35 | 0.13 | 0.14 | 96.18 | 96.8093 | 95.2786 | 22381 |
| 1727217300 | 96.22 | 0.35 | 0.37 | 95.87 | 97.35 | 95.3302 | 69665 |
| 1727130900 | 95.87 | 0.2 | 0.21 | 97 | 97 | 95.2978 | 51739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
