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 | -7.485 | -6.7478025693 | 110.925 | 111.28 | 101.99 | 1832190 | 108.2419075 | CS |
| 4 | -24.39 | -19.0800281624 | 127.83 | 128.135 | 101.99 | 2564902 | 111.90569212 | CS |
| 12 | -30.37 | -22.6963605112 | 133.81 | 138.43 | 101.99 | 1961373 | 121.96275986 | CS |
| 26 | -25.89 | -20.0185571793 | 129.33 | 163.205 | 101.99 | 2070054 | 131.55760752 | CS |
| 52 | 12.33 | 13.533091867 | 91.11 | 163.205 | 90.24 | 1972446 | 119.20667344 | CS |
| 156 | -44.66 | -30.1553004727 | 148.1 | 168.91 | 67.81 | 1802114 | 109.75547302 | CS |
| 260 | 37.12 | 55.9710494572 | 66.32 | 168.91 | 42.87 | 1829224 | 103.21314004 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 102.58 | -3.94 | -3.70 | 104.06 | 105.26 | 102.25 | 3091870 |
| 1731627300 | 106.52 | 0.14 | 0.13 | 107.99 | 108.15 | 106.18 | 1502503 |
| 1731540900 | 106.38 | -1.95 | -1.80 | 107.08 | 108.64 | 106 | 1780890 |
| 1731454500 | 108.33 | -0.48 | -0.44 | 109.91 | 110.23 | 107.16 | 2213355 |
| 1731368100 | 108.81 | -2.08 | -1.88 | 110.53 | 110.63 | 107 | 2026582 |
| 1731108900 | 110.89 | -0.75 | -0.67 | 110.22 | 111.28 | 109.525 | 1721184 |
| 1731022500 | 111.64 | 2.64 | 2.42 | 111.14 | 112.44 | 110.61 | 1761069 |
| 1730936100 | 109 | 3.55 | 3.37 | 108.3 | 109.77 | 107.14 | 2208187 |
| 1730849700 | 105.45 | 1.18 | 1.13 | 104.22 | 105.56 | 103.72 | 3264978 |
| 1730763300 | 104.27 | -2.22 | -2.08 | 104.93 | 106.13 | 104.065 | 1828490 |
| 1730500500 | 106.49 | 0.28 | 0.26 | 106.68 | 107.84 | 106.11 | 2350629 |
| 1730414100 | 106.21 | -3.27 | -2.99 | 109.06 | 109.565 | 105.53 | 3389202 |
| 1730327700 | 109.48 | -3.76 | -3.32 | 111.48 | 112.77 | 109.42 | 2862059 |
| 1730241300 | 113.24 | 1.91 | 1.72 | 111.1 | 113.8 | 111 | 2284535 |
| 1730154900 | 111.33 | -0.42 | -0.38 | 111.85 | 112.135 | 110.22 | 2672065 |
| 1729895700 | 111.75 | 1.03 | 0.93 | 111.19 | 113.52 | 110.99 | 3572848 |
| 1729809300 | 110.72 | -13.71 | -11.02 | 118.2 | 118.295 | 109.53 | 7144900 |
| 1729722900 | 124.43 | -0.93 | -0.74 | 124.61 | 126.55 | 122.535 | 2814538 |
| 1729636500 | 125.36 | -0.57 | -0.45 | 125.55 | 126.26 | 124.96 | 2216573 |
| 1729550100 | 125.93 | -0.11 | -0.09 | 125.69 | 126.39 | 124.53 | 2303105 |
| 1729290900 | 126.04 | -1.17 | -0.92 | 127.83 | 128.135 | 125.23 | 1729390 |
| 1729204500 | 127.21 | 0.21 | 0.17 | 130.19 | 130.75 | 127.12 | 1915921 |
| 1729118100 | 127 | -0.36 | -0.28 | 130.88 | 130.88 | 126.77 | 1466381 |
| 1729031700 | 127.36 | -6.28 | -4.70 | 133.53 | 135.36 | 126.58 | 2842998 |
| 1728945300 | 133.63999 | 1.73 | 1.31 | 131.68 | 134.16 | 131.60499 | 1423731 |
| 1728686100 | 131.91 | 2.97 | 2.30 | 128.3 | 132.22999 | 128.3 | 1186792 |
| 1728599700 | 128.94 | -1.53 | -1.17 | 128.47999 | 129.38 | 127.2703 | 986396 |
| 1728513300 | 130.47 | 1.07 | 0.83 | 129.13999 | 131.29287 | 129.10499 | 1434357 |
| 1728426900 | 129.4 | -0.11 | -0.08 | 129.77 | 130.32 | 128.29 | 1071863 |
| 1728340500 | 129.51 | -0.99 | -0.76 | 129.33 | 131.07499 | 128.24 | 925746 |
| 1728081300 | 130.5 | 1.49 | 1.15 | 132 | 132.46 | 129.25 | 1247100 |
| 1727994900 | 129.01 | -2.43 | -1.85 | 129.65 | 132.5 | 128.37 | 1409679 |
| 1727908500 | 131.44 | 2.45 | 1.90 | 129.68 | 134 | 128.907 | 1307283 |
| 1727822100 | 128.99 | -4.94 | -3.69 | 132.8 | 133.85 | 127.82 | 2249394 |
| 1727735700 | 133.93 | -0.71 | -0.53 | 132.93 | 134.3 | 131.37 | 1261847 |
| 1727476500 | 134.63999 | -2.77 | -2.02 | 138.1 | 138.43 | 133.72 | 1701508 |
| 1727390100 | 137.41 | 6.78 | 5.19 | 136.76 | 138.41 | 133 | 2101379 |
| 1727303700 | 130.63 | -0.39 | -0.30 | 129.85 | 132.38 | 129.595 | 1736525 |
| 1727217300 | 131.02 | 1.33 | 1.03 | 131.56 | 131.85 | 129.41 | 965224 |
| 1727130900 | 129.69 | 0.74 | 0.57 | 129.99 | 130.53 | 128.91 | 1115010 |
| 1726871700 | 128.94999 | -4.87 | -3.64 | 132.21 | 132.66999 | 128.09 | 4333863 |
| 1726785300 | 133.82 | 5.96 | 4.66 | 133.97999 | 135.97 | 131.38999 | 2521324 |
| 1726698900 | 127.86 | -1.85 | -1.43 | 130.56 | 132.18 | 127.63 | 1361650 |
| 1726612500 | 129.71 | 1.73 | 1.35 | 129.62 | 131.6356 | 128.66999 | 1142865 |
| 1726526100 | 127.98 | -3.25 | -2.48 | 128.34 | 129.51499 | 124.59 | 1974147 |
| 1726266900 | 131.22999 | 3.04 | 2.37 | 129.16999 | 132.24 | 128.835 | 1122357 |
| 1726180500 | 128.19 | -3.32 | -2.52 | 130.96 | 131.44 | 127.285 | 1478402 |
| 1726094100 | 131.51 | 6.14 | 4.90 | 125.78 | 131.86 | 124.36 | 2644631 |
| 1726007700 | 125.37 | 1.17 | 0.94 | 124.7 | 125.62 | 121.91 | 904644 |
| 1725921300 | 124.2 | 2.75 | 2.26 | 123.88 | 124.835 | 121.95 | 1618799 |
| 1725662100 | 121.45 | -4.65 | -3.69 | 124.91 | 125.865 | 119.81 | 2298081 |
| 1725575700 | 126.1 | -0.66 | -0.52 | 124.02 | 128.02 | 123.95 | 1317099 |
| 1725489300 | 126.76 | 2.22 | 1.78 | 123.64 | 128.4 | 122.63 | 1632010 |
| 1725402900 | 124.54 | -12.19 | -8.92 | 133.49 | 134.315 | 123.79 | 3193545 |
| 1725057300 | 136.72999 | 2.77 | 2.07 | 136.84 | 137.81 | 134.49 | 1496768 |
| 1724970900 | 133.96 | 1.65 | 1.25 | 134.16 | 138.09 | 132.82 | 1496230 |
| 1724884500 | 132.31 | -2.67 | -1.98 | 134.13999 | 135.77 | 130.59 | 1352238 |
| 1724798100 | 134.97999 | 1.98 | 1.49 | 132.09 | 136.05 | 130.63 | 1066228 |
| 1724711700 | 133 | -2.94 | -2.16 | 135.46 | 135.79 | 132.52 | 1648587 |
| 1724452500 | 135.94 | 4.74 | 3.61 | 133.81 | 137.52 | 133.01 | 1846953 |
| 1724366100 | 131.19999 | -4.21 | -3.11 | 135.85 | 136.1744 | 130.54 | 1815096 |
| 1724279700 | 135.41 | 3.68 | 2.79 | 133.25 | 136.59 | 132.215 | 1409313 |
| 1724193300 | 131.72999 | -2.25 | -1.68 | 132.685 | 134.5443 | 130.12 | 1672091 |
| 1724106900 | 133.97999 | 0.86 | 0.65 | 132.36 | 134.15 | 130.29 | 1347833 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
