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 | 0.82 | 0.643288616929 | 127.47 | 128.46 | 116.5 | 4388440 | 120.65840787 | CS |
| 4 | 10.76 | 9.15510933379 | 117.53 | 132.65 | 116.0007 | 4332449 | 123.80085086 | CS |
| 12 | 25.39 | 24.6744412051 | 102.9 | 132.65 | 97.84 | 3091177 | 116.26180713 | CS |
| 26 | 31.29 | 32.2577319588 | 97 | 132.65 | 77.13 | 3253008 | 104.63207847 | CS |
| 52 | 61.46 | 91.964686518 | 66.83 | 132.65 | 61.475 | 3850542 | 89.42052785 | CS |
| 156 | 20.98 | 19.5508340322 | 107.31 | 132.65 | 39.0202 | 4755576 | 70.83894623 | CS |
| 260 | 104.16899964 | 431.860196863 | 24.12100036 | 132.65 | 13.6000002 | 3724303 | 68.6535653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 123.9 | 4.48 | 3.75 | 121.85 | 125.405 | 120.757 | 5986812 |
| 1732059300 | 119.42 | 2.16 | 1.84 | 116.5 | 119.61 | 116.04 | 3751357 |
| 1731972900 | 117.26 | -0.89 | -0.75 | 118.23 | 119.0599 | 116.59 | 4681357 |
| 1731713700 | 118.15 | -7.73 | -6.14 | 124.245 | 124.5 | 117.74 | 5119599 |
| 1731627300 | 125.88 | -1.37 | -1.08 | 127.47 | 126.75 | 123.3 | 2678890 |
| 1731540900 | 127.25 | -3.95 | -3.01 | 130.9 | 132.56 | 127.13 | 4262572 |
| 1731454500 | 131.19999 | 1.86 | 1.44 | 128.46 | 131.33 | 128.36 | 3239898 |
| 1731368100 | 129.34 | 4.21 | 3.36 | 125.37 | 131.8 | 125.13 | 6753225 |
| 1731108900 | 125.13 | -7.4 | -5.58 | 116.11 | 126.95 | 116 | 13699731 |
| 1731022500 | 132.53 | 7.72 | 6.19 | 127.75 | 132.65 | 127.485 | 8484905 |
| 1730936100 | 124.81 | 4.87 | 4.06 | 122.55 | 124.98 | 122.55 | 3821649 |
| 1730849700 | 119.94 | 1.67 | 1.41 | 119.03 | 120.4207 | 118.49 | 2243410 |
| 1730763300 | 118.27 | -0.92 | -0.77 | 119.18 | 120.36 | 117.89 | 3396804 |
| 1730500500 | 119.19 | -1.02 | -0.85 | 119.86 | 120.81 | 118.88 | 3334250 |
| 1730414100 | 120.21 | -1.77 | -1.45 | 121 | 121.56 | 117.7922 | 3441874 |
| 1730327700 | 121.98 | 0.36 | 0.30 | 121.62 | 123.85 | 121.13 | 2600444 |
| 1730241300 | 121.62 | 2.64 | 2.22 | 119.35 | 121.89 | 118.82 | 3039802 |
| 1730154900 | 118.98 | -0.49 | -0.41 | 120.18 | 120.24 | 118.48 | 3079419 |
| 1729895700 | 119.47 | 1.26 | 1.07 | 119.79 | 121.44 | 118.19 | 2877262 |
| 1729809300 | 118.21 | 1.04 | 0.89 | 117.53 | 118.46 | 116.59 | 1371691 |
| 1729722900 | 117.17 | -1.77 | -1.49 | 117.81 | 119.35 | 115.86 | 2176283 |
| 1729636500 | 118.94 | 0.73 | 0.62 | 116.88 | 120.78 | 116.61 | 2858703 |
| 1729550100 | 118.21 | -0.55 | -0.46 | 117.89 | 119.49 | 116.96 | 1915758 |
| 1729290900 | 118.76 | 1.13 | 0.96 | 117.43 | 119.43 | 115.3 | 2626140 |
| 1729204500 | 117.63 | -0.31 | -0.26 | 119.13 | 119.13 | 117.02 | 1635281 |
| 1729118100 | 117.94 | 0.26 | 0.22 | 118 | 118.6 | 116.79 | 1288749 |
| 1729031700 | 117.68 | -0.29 | -0.25 | 118.48 | 118.54 | 115.92 | 2352061 |
| 1728945300 | 117.97 | 0.07 | 0.06 | 118.82 | 118.82 | 117.1 | 2640569 |
| 1728686100 | 117.9 | 2.19 | 1.89 | 115.31 | 118.34 | 114.41 | 2710989 |
| 1728599700 | 115.71 | 0.14 | 0.12 | 114.76 | 116.59 | 114.82 | 2025121 |
| 1728513300 | 115.57 | 1.04 | 0.91 | 114.4 | 116.31 | 114.31 | 2544177 |
| 1728426900 | 114.53 | 2.73 | 2.44 | 111.8 | 114.58 | 111.25 | 2410431 |
| 1728340500 | 111.8 | -1.2 | -1.06 | 112.78 | 113.68 | 111.16 | 2112115 |
| 1728081300 | 113 | 1.54 | 1.38 | 113.06 | 113.84 | 111.85 | 2937593 |
| 1727994900 | 111.46 | 2.75 | 2.53 | 108.37 | 111.57 | 108 | 2257942 |
| 1727908500 | 108.71 | -0.01 | -0.01 | 108.39 | 109.45 | 107.8742 | 1715516 |
| 1727822100 | 108.72 | -0.93 | -0.85 | 110.62 | 110.75 | 106.7 | 2304960 |
| 1727735700 | 109.65 | 0.2 | 0.18 | 109 | 109.76 | 108.12 | 2153050 |
| 1727476500 | 109.45 | 0.09 | 0.08 | 109.6 | 110.45 | 108.96 | 1697717 |
| 1727390100 | 109.36 | -1.36 | -1.23 | 112.21 | 112.22 | 108.148 | 3095310 |
| 1727303700 | 110.72 | -0.07 | -0.06 | 110.44 | 111.3448 | 109.91 | 2049037 |
| 1727217300 | 110.79 | 2.26 | 2.08 | 109 | 110.81 | 108.24 | 2379872 |
| 1727130900 | 108.53 | -0.98 | -0.89 | 110 | 110.23 | 107.9 | 2391826 |
| 1726871700 | 109.51 | -0.63 | -0.57 | 109.6 | 110.26 | 108.5 | 3279075 |
| 1726785300 | 110.14 | 2.12 | 1.96 | 110.91 | 111.8 | 109.1062 | 3165505 |
| 1726698900 | 108.02 | 2.18 | 2.06 | 106.5 | 109.5 | 106.41 | 3785147 |
| 1726612500 | 105.84 | 0.47 | 0.45 | 106.2 | 107.21 | 105.17 | 2286257 |
| 1726526100 | 105.37 | -0.69 | -0.65 | 105.97 | 106.92 | 105 | 2147028 |
| 1726266900 | 106.06 | 1.56 | 1.49 | 105 | 107.645 | 104.855 | 3305133 |
| 1726180500 | 104.5 | 2.89 | 2.84 | 101.62 | 104.5 | 101.16 | 2973446 |
| 1726094100 | 101.61 | 1.9 | 1.91 | 100 | 101.94 | 98.62 | 2905812 |
| 1726007700 | 99.71 | 0.39 | 0.39 | 100.09 | 100.64 | 98.14 | 1940400 |
| 1725921300 | 99.32 | -0.99 | -0.99 | 99.84 | 101.46 | 97.84 | 3252916 |
| 1725662100 | 100.31 | -3.23 | -3.12 | 103.68 | 104.93 | 99.13 | 3845526 |
| 1725575700 | 103.54 | 2.19 | 2.16 | 100.76 | 103.84 | 100.74 | 2800731 |
| 1725489300 | 101.35 | 0.38 | 0.38 | 102.16 | 103.6 | 101.0375 | 2512684 |
| 1725402900 | 100.97 | -3.56 | -3.41 | 103.93 | 103.93 | 100.16 | 2761637 |
| 1725057300 | 104.53 | 1.02 | 0.99 | 104 | 105.08 | 103.44 | 2166543 |
| 1724970900 | 103.51 | 1.33 | 1.30 | 102.9 | 105.22 | 102.781 | 2105896 |
| 1724884500 | 102.18 | -1.74 | -1.67 | 103.88 | 103.98 | 101.53 | 1941901 |
| 1724798100 | 103.92 | -0.05 | -0.05 | 103.01 | 104.56 | 102.15 | 2569231 |
| 1724711700 | 103.97 | -1.03 | -0.98 | 104.7 | 105.3899 | 103.33 | 2110649 |
| 1724452500 | 105 | 1.83 | 1.77 | 104.81 | 105.39 | 103.44 | 2060379 |
| 1724366100 | 103.17 | -1.19 | -1.14 | 104.69 | 104.69 | 102.91 | 2159191 |
| 1724279700 | 104.36 | 2.22 | 2.17 | 102.5 | 104.44 | 101.91 | 2086473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
