News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.82 | 4.09968529387 | 117.57 | 128.205 | 111.97 | 24005 | 117.91831645 | CS |
| 4 | 10.04 | 8.93635959057 | 112.35 | 128.205 | 111.41 | 19863 | 117.07159761 | CS |
| 12 | 12.63 | 11.5069241983 | 109.76 | 129.27 | 106.0028 | 28116 | 116.65005981 | CS |
| 26 | -17.63 | -12.5910584202 | 140.02 | 148.56 | 99.89 | 32662 | 122.96383902 | CS |
| 52 | 17.64 | 16.8400954654 | 104.75 | 149.31 | 99.89 | 37884 | 126.76517639 | CS |
| 156 | -118.71 | -49.2368311904 | 241.1 | 265.75 | 58.44 | 50533 | 120.47806069 | CS |
| 260 | 22.79 | 22.8815261044 | 99.6 | 265.75 | 43.16 | 54733 | 111.4028829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022500 | 122.39 | -4.07 | -3.22 | 123.19 | 125.98 | 122.39 | 21547 |
| 1730936100 | 126.46 | 11.92 | 10.41 | 121.32 | 128.205 | 121.32 | 37036 |
| 1730849700 | 114.54 | 1.49 | 1.32 | 111.97 | 115.4 | 111.97 | 20913 |
| 1730763300 | 113.05 | -1.57 | -1.37 | 114.03 | 115.19 | 112.01 | 19291 |
| 1730500500 | 114.62 | 0.52 | 0.46 | 114.3 | 115.44 | 113.98 | 22281 |
| 1730414100 | 114.1 | -3.8 | -3.22 | 117.57 | 117.57 | 113.68 | 20505 |
| 1730327700 | 117.9 | 0.04 | 0.03 | 120.4 | 120.85 | 117.86 | 15218 |
| 1730241300 | 117.86 | -0.03 | -0.03 | 117.78 | 119.72 | 116.76 | 18421 |
| 1730154900 | 117.89 | 2.59 | 2.25 | 116.04 | 118.1 | 116.04 | 24362 |
| 1729895700 | 115.3 | -0.72 | -0.62 | 118.83 | 120.42 | 114.6 | 22698 |
| 1729809300 | 116.02 | 0.15 | 0.13 | 117.13 | 117.33 | 115.4 | 19498 |
| 1729722900 | 115.87 | -1.6 | -1.36 | 117.44 | 117.44 | 114.62 | 11889 |
| 1729636500 | 117.47 | -0.36 | -0.31 | 116.83 | 118.11 | 116.58 | 12597 |
| 1729550100 | 117.83 | -1.5 | -1.26 | 119.99 | 120 | 117.14 | 19577 |
| 1729290900 | 119.33 | 1.14 | 0.96 | 119.51 | 119.51 | 118.275 | 14819 |
| 1729204500 | 118.19 | -0.71 | -0.60 | 118.38 | 119.12 | 116.5001 | 16961 |
| 1729118100 | 118.9 | 3.4 | 2.94 | 116.06 | 119.13 | 116.06 | 22260 |
| 1729031700 | 115.5 | 0.27 | 0.23 | 115.69 | 117.3 | 115 | 19662 |
| 1728945300 | 115.23 | -0.93 | -0.80 | 115.66 | 115.85 | 115.01 | 10168 |
| 1728686100 | 116.16 | 3.47 | 3.08 | 113.36 | 117.16 | 113.36 | 22496 |
| 1728599700 | 112.69 | -0.76 | -0.67 | 112.35 | 113.285 | 111.41 | 26603 |
| 1728513300 | 113.45 | 1.57 | 1.40 | 111.7 | 114.3451 | 111.7 | 16849 |
| 1728426900 | 111.88 | -0.41 | -0.37 | 112.79 | 113.4858 | 111.81 | 14907 |
| 1728340500 | 112.29 | -0.55 | -0.49 | 111.79 | 113.055 | 111.0388 | 15428 |
| 1728081300 | 112.84 | 2.04 | 1.84 | 113.1 | 113.1 | 110.99 | 18916 |
| 1727994900 | 110.8 | -1.89 | -1.68 | 111.41 | 111.56 | 110.34 | 17769 |
| 1727908500 | 112.69 | -0.47 | -0.42 | 113.2 | 113.62 | 112.53 | 12847 |
| 1727822100 | 113.16 | -4.82 | -4.09 | 118.12 | 118.12 | 113.16 | 21510 |
| 1727735520 | 117.98 | 3.69 | 3.23 | 115.395 | 118.215 | 115.395 | 30849 |
| 1727476500 | 114.29 | 0.86 | 0.76 | 114.99 | 116.46 | 112.75 | 19211 |
| 1727390100 | 113.43 | -0.23 | -0.20 | 115.1 | 115.1 | 112.57 | 21023 |
| 1727303700 | 113.66 | -2.03 | -1.75 | 115.14 | 116.98 | 113.49 | 23026 |
| 1727217300 | 115.69 | -4.33 | -3.61 | 120.84 | 120.84 | 115.69 | 19570 |
| 1727130900 | 120.02 | -3.43 | -2.78 | 124.24 | 124.24 | 119.94 | 19834 |
| 1726871700 | 123.45 | -4.18 | -3.28 | 127.79 | 127.79 | 123.33 | 136651 |
| 1726785300 | 127.63 | 2.11 | 1.68 | 129.225 | 129.225 | 127.11 | 17366 |
| 1726698900 | 125.52 | 0.93 | 0.75 | 125.18 | 129.27 | 124.92 | 42042 |
| 1726612500 | 124.59 | 3.67 | 3.04 | 122.76 | 126.23 | 121.27 | 29365 |
| 1726526100 | 120.92 | 3.94 | 3.37 | 117.71 | 121.265 | 117.71 | 40906 |
| 1726266900 | 116.98 | 4 | 3.54 | 115.6 | 117.15 | 115.45 | 31001 |
| 1726180500 | 112.98 | 3.32 | 3.03 | 109.03 | 113.52 | 109.03 | 41829 |
| 1726094100 | 109.66 | -0.64 | -0.58 | 109.04 | 109.66 | 106.0028 | 33227 |
| 1726007700 | 110.3 | -1.65 | -1.47 | 112.78 | 112.78 | 108.44 | 33964 |
| 1725921300 | 111.95 | -2.91 | -2.53 | 114.28 | 114.28 | 110.3 | 54054 |
| 1725662100 | 114.86 | -1.12 | -0.97 | 115.8844 | 117.93 | 114.38 | 43154 |
| 1725575700 | 115.98 | 0.08 | 0.07 | 116.7 | 117.8 | 113.83 | 26660 |
| 1725489300 | 115.9 | 1.74 | 1.52 | 114.16 | 116.85 | 114.16 | 29728 |
| 1725402900 | 114.16 | -3.69 | -3.13 | 117.21 | 117.21 | 112.5501 | 27217 |
| 1725057300 | 117.85 | -2.55 | -2.12 | 120.96 | 120.96 | 117.82 | 30438 |
| 1724970900 | 120.4 | -0.16 | -0.13 | 122.03 | 123.15 | 119.92 | 12610 |
| 1724884500 | 120.56 | 0.45 | 0.37 | 119.94 | 122.54 | 119.2 | 44240 |
| 1724798100 | 120.11 | 1.38 | 1.16 | 118.47 | 122.12 | 118.47 | 42604 |
| 1724711700 | 118.73 | 1.66 | 1.42 | 118.84 | 121.445 | 117.27 | 41542 |
| 1724452500 | 117.07 | 5.96 | 5.36 | 111.86 | 117.07 | 111.495 | 42090 |
| 1724366100 | 111.11 | -1.36 | -1.21 | 112.89 | 112.89 | 110.7682 | 32741 |
| 1724279700 | 112.47 | 1.3 | 1.17 | 111.34 | 112.65 | 110.6282 | 53608 |
| 1724193300 | 111.17 | -2.35 | -2.07 | 113.79 | 113.79 | 110.54 | 13193 |
| 1724106900 | 113.52 | 1.32 | 1.18 | 111.8 | 115.11 | 111.8 | 17361 |
| 1723847700 | 112.2 | 0.36 | 0.32 | 112.99 | 113.81 | 109.955 | 47490 |
| 1723761300 | 111.84 | 5.4 | 5.07 | 109.76 | 112.98 | 109.37 | 44780 |
| 1723674900 | 106.44 | -0.37 | -0.35 | 107.48 | 107.48 | 105.72 | 24264 |
| 1723588500 | 106.81 | 0.54 | 0.51 | 106.81 | 108.4035 | 106.8 | 24797 |
| 1723502100 | 106.27 | -0.79 | -0.74 | 108.05 | 108.05 | 104.795 | 19182 |
| 1723242900 | 107.06 | 0.5 | 0.47 | 106.65 | 108.685 | 106.455 | 23916 |
| 1723156500 | 106.56 | 1.34 | 1.27 | 107.25 | 107.25 | 105.24 | 16948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
