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 | 0.33 | 0.283919814162 | 116.23 | 116.66 | 115.905 | 1127582 | 116.21937123 | SP |
| 4 | -0.07 | -0.0600188630712 | 116.63 | 117.255 | 115.49 | 1413848 | 116.19631759 | SP |
| 12 | -2.16 | -1.81940700809 | 118.72 | 120.33 | 115.49 | 1554737 | 118.16806534 | SP |
| 26 | 1.9 | 1.65707308564 | 114.66 | 120.33 | 113.85 | 1383731 | 117.56749901 | SP |
| 52 | 2.39 | 2.09336953666 | 114.17 | 120.33 | 113.16 | 1637459 | 116.41100258 | SP |
| 156 | -12.52 | -9.69941121785 | 129.08 | 129.8 | 111.4494 | 1757539 | 117.40130364 | SP |
| 260 | -9.89 | -7.82127323053 | 126.45 | 134.11 | 111.4494 | 1495532 | 121.57077809 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 116.56 | -0.08 | -0.07 | 116.53 | 116.57 | 116.39 | 961821 |
| 1732577700 | 116.64 | 0.68 | 0.59 | 116.54 | 116.66 | 116.42 | 1810208 |
| 1732318500 | 115.96 | 0 | 0.00 | 116.05 | 116.0921 | 115.95 | 975778 |
| 1732232100 | 115.96 | -0.08 | -0.07 | 116.11 | 116.24 | 115.905 | 1115000 |
| 1732145700 | 116.04 | -0.12 | -0.10 | 116.015 | 116.18 | 116 | 966789 |
| 1732059300 | 116.16 | 0.13 | 0.11 | 116.23 | 116.27 | 116.125 | 770133 |
| 1731972900 | 116.03 | 0.16 | 0.14 | 115.91 | 116.07 | 115.8 | 908371 |
| 1731713700 | 115.87 | 0.15 | 0.13 | 115.625 | 116.08 | 115.49 | 1397359 |
| 1731627300 | 115.72 | -0.16 | -0.14 | 115.95 | 116.09 | 115.635 | 1344000 |
| 1731540900 | 115.88 | 0.14 | 0.12 | 116.12 | 116.1342 | 115.79 | 1374160 |
| 1731454500 | 115.74 | -0.36 | -0.31 | 115.87 | 116 | 115.67 | 1650639 |
| 1731368100 | 116.1 | -0.25 | -0.21 | 116.09 | 116.13 | 116.02 | 932464 |
| 1731108900 | 116.35 | -0.04 | -0.03 | 116.46 | 116.61 | 116.28 | 1893409 |
| 1731022500 | 116.39 | 0.58 | 0.50 | 116.09 | 116.47 | 116.09 | 1930424 |
| 1730936100 | 115.81 | -0.58 | -0.50 | 115.715 | 116.01 | 115.67 | 2757128 |
| 1730849700 | 116.39 | -0.07 | -0.06 | 116.34 | 116.455 | 116.065 | 1307195 |
| 1730763300 | 116.46 | 0.34 | 0.29 | 116.56 | 116.65 | 116.31 | 1733072 |
| 1730500500 | 116.12 | -0.64 | -0.55 | 116.6 | 116.675 | 116.08 | 1966267 |
| 1730414100 | 116.76 | 0 | 0.00 | 116.63 | 116.835 | 116.4602 | 1403570 |
| 1730327700 | 116.76 | -0.23 | -0.20 | 117.0694 | 117.255 | 116.74 | 765043 |
| 1730241300 | 116.99 | 0.05 | 0.04 | 116.63 | 117 | 116.62 | 1275953 |
| 1730154900 | 116.94 | -0.19 | -0.16 | 117.13 | 117.13 | 116.785 | 973528 |
| 1729895700 | 117.13 | -0.12 | -0.10 | 117.45 | 117.45 | 117.07 | 1133627 |
| 1729809300 | 117.25 | 0.11 | 0.09 | 117.22 | 117.4 | 117.15 | 1171141 |
| 1729722900 | 117.14 | -0.21 | -0.18 | 117.12 | 117.21 | 117.04 | 1418426 |
| 1729636500 | 117.35 | -0.07 | -0.06 | 117.49 | 117.53 | 117.2702 | 2053523 |
| 1729550100 | 117.42 | -0.51 | -0.43 | 117.7 | 117.723 | 117.42 | 1529979 |
| 1729290900 | 117.93 | 0.14 | 0.12 | 117.97 | 117.99 | 117.8819 | 908495 |
| 1729204500 | 117.79 | -0.3 | -0.25 | 117.81 | 117.85 | 117.72 | 1286676 |
| 1729118100 | 118.09 | 0.1 | 0.08 | 118.13 | 118.18 | 118.0538 | 1003904 |
| 1729031700 | 117.99 | 0.31 | 0.26 | 117.98 | 118.03 | 117.91 | 1059516 |
| 1728945300 | 117.68 | -0.16 | -0.14 | 117.56 | 117.68 | 117.5 | 620314 |
| 1728686100 | 117.84 | 0.09 | 0.08 | 117.78 | 117.9101 | 117.7 | 1340644 |
| 1728599700 | 117.75 | 0.08 | 0.07 | 117.675 | 117.805 | 117.4825 | 2716207 |
| 1728513300 | 117.67 | -0.27 | -0.23 | 117.81 | 117.83 | 117.632 | 1120591 |
| 1728426900 | 117.94 | 0.09 | 0.08 | 117.78 | 117.945 | 117.75 | 726124 |
| 1728340500 | 117.85 | -0.26 | -0.22 | 117.79 | 117.935 | 117.775 | 1227677 |
| 1728081300 | 118.11 | -0.9 | -0.76 | 118.27 | 118.44 | 118.08 | 1357159 |
| 1727994900 | 119.01 | -0.39 | -0.33 | 119.2 | 119.225 | 118.9801 | 1124580 |
| 1727908500 | 119.4 | -0.15 | -0.13 | 119.2571 | 119.45 | 119.23 | 956049 |
| 1727822100 | 119.55 | -0.06 | -0.05 | 119.53 | 119.79 | 119.49 | 1868233 |
| 1727735520 | 119.605 | -0.32 | -0.26 | 119.805 | 119.83 | 119.51 | 2943090 |
| 1727476500 | 119.92 | 0.34 | 0.28 | 119.75 | 119.9499 | 119.715 | 1808335 |
| 1727390100 | 119.58 | -0.16 | -0.13 | 119.72 | 119.7701 | 119.5006 | 1122290 |
| 1727303700 | 119.74 | -0.24 | -0.20 | 119.85 | 119.86 | 119.72 | 1754860 |
| 1727217300 | 119.98 | 0.17 | 0.14 | 119.71 | 120 | 119.645 | 2807365 |
| 1727130900 | 119.81 | -0.06 | -0.05 | 119.74 | 119.905 | 119.5601 | 2020918 |
| 1726871700 | 119.87 | 0.02 | 0.02 | 119.72 | 119.97 | 119.63 | 1812823 |
| 1726785300 | 119.85 | 0.01 | 0.01 | 119.7 | 119.87 | 119.68 | 1932659 |
| 1726698900 | 119.84 | -0.26 | -0.22 | 119.93 | 120.33 | 119.75 | 1695807 |
| 1726612500 | 120.1 | -0.13 | -0.11 | 120.14 | 120.1721 | 120 | 1457176 |
| 1726526100 | 120.23 | 0.15 | 0.12 | 120.18 | 120.28 | 120.085 | 1058995 |
| 1726266900 | 120.08 | 0.23 | 0.19 | 120.16 | 120.17 | 120.005 | 1606332 |
| 1726180500 | 119.85 | -0.1 | -0.08 | 119.836 | 120 | 119.705 | 2111901 |
| 1726094100 | 119.95 | -0.12 | -0.10 | 119.85 | 120.25 | 119.8182 | 2170457 |
| 1726007700 | 120.07 | 0.36 | 0.30 | 119.78 | 120.1 | 119.745 | 1830821 |
| 1725921300 | 119.71 | 0.05 | 0.04 | 119.61 | 119.775 | 119.5135 | 2871331 |
| 1725662100 | 119.66 | 0.27 | 0.23 | 119.425 | 119.985 | 119.265 | 2345231 |
| 1725575700 | 119.39 | 0.11 | 0.09 | 119.47 | 119.52 | 119.175 | 3155641 |
| 1725489300 | 119.28 | 0.47 | 0.40 | 118.9 | 119.31 | 118.893 | 1882059 |
| 1725402900 | 118.81 | 0.09 | 0.08 | 118.72 | 118.89 | 118.6779 | 1022760 |
| 1725057300 | 118.72 | -0.14 | -0.12 | 118.86 | 118.9599 | 118.675 | 1144338 |
| 1724970900 | 118.86 | -0.14 | -0.12 | 118.85 | 118.8962 | 118.765 | 770554 |
| 1724884500 | 119 | -0.02 | -0.02 | 119.03 | 119.09 | 118.97 | 988638 |
| 1724798100 | 119.02 | 0.08 | 0.07 | 118.82 | 119.06 | 118.79 | 1058451 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
