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 | -0.5261 | -0.505622296973 | 104.05 | 105.65 | 99.71 | 10212187 | 102.42028455 | CS |
| 4 | -2.8361 | -2.66650996615 | 106.36 | 106.36 | 99.71 | 6337486 | 103.14960901 | CS |
| 12 | -3.8061 | -3.54616603 | 107.33 | 108.98 | 99.71 | 5984680 | 104.14234926 | CS |
| 26 | -11.3761 | -9.90087032202 | 114.9 | 121.64 | 99.71 | 5884344 | 108.89961859 | CS |
| 52 | -10.4561 | -9.1736269521 | 113.98 | 121.64 | 89.674 | 5547836 | 105.6934647 | CS |
| 156 | -14.4761 | -12.2678813559 | 118 | 142.6 | 89.674 | 5359137 | 110.77368106 | CS |
| 260 | 16.1639 | 18.5026327839 | 87.36 | 142.6 | 61.61 | 5575120 | 105.26072505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 102.03 | 1.96 | 1.96 | 100.58 | 102.4 | 100.08 | 11956877 |
| 1721342400 | 100.07 | -4.61 | -4.40 | 103.28 | 104.145 | 99.71 | 13049890 |
| 1721256000 | 104.68 | 1.96 | 1.91 | 102.56 | 105.65 | 102.5 | 13436932 |
| 1721169600 | 102.72 | -0.24 | -0.23 | 103.16 | 103.87 | 102.51 | 7649252 |
| 1721083200 | 102.96 | -1.26 | -1.21 | 104.05 | 104.16 | 102.58 | 4967983 |
| 1720824000 | 104.22 | 0.04 | 0.04 | 104.72 | 104.93 | 104.11 | 4277634 |
| 1720737600 | 104.18 | 1.13 | 1.10 | 103.37 | 104.64 | 103.06 | 5025284 |
| 1720651200 | 103.05 | 1.41 | 1.39 | 101.6 | 103.08 | 101.27 | 6598901 |
| 1720564800 | 101.64 | -0.48 | -0.47 | 102.55 | 102.59 | 100.75 | 6268497 |
| 1720478400 | 102.12 | -1.9 | -1.83 | 103.91 | 103.91 | 101.94 | 4541763 |
| 1720219200 | 104.02 | 1.69 | 1.65 | 102.56 | 104.07 | 101.76 | 6582594 |
| 1720040640 | 102.33 | -0.87 | -0.84 | 103.81 | 103.81 | 102.18 | 2017848 |
| 1719960000 | 103.2 | 0 | 0.00 | 103.1 | 103.39 | 102.7 | 3650444 |
| 1719873600 | 103.2 | -1.45 | -1.39 | 104.39 | 105.51 | 102.61 | 4588602 |
| 1719614400 | 104.65 | 0 | 0.00 | 104.65 | 104.65 | 104.65 | 0 |
| 1719528000 | 104.65 | -0.23 | -0.22 | 105.15 | 105.32 | 103.92 | 4136047 |
| 1719441600 | 104.88 | -0.61 | -0.58 | 105.49 | 105.65 | 104.32 | 5406195 |
| 1719355200 | 105.49 | 0.19 | 0.18 | 105.49 | 105.98 | 104.82 | 4719003 |
| 1719268800 | 105.3 | -0.42 | -0.40 | 106.36 | 106.36 | 104.9401 | 5200999 |
| 1719009600 | 105.72 | -0.85 | -0.80 | 107.12 | 107.12 | 105.24 | 10370433 |
| 1718923200 | 106.57 | 2.58 | 2.48 | 104.07 | 106.84 | 103.47 | 9261889 |
| 1718750400 | 103.99 | 0.54 | 0.52 | 103.83 | 104.0908 | 103.25 | 4500784 |
| 1718664000 | 103.45 | -0.23 | -0.22 | 103.01 | 103.94 | 102.54 | 3936358 |
| 1718404800 | 103.68 | 0.23 | 0.22 | 103.62 | 103.72 | 102.43 | 3682035 |
| 1718318400 | 103.45 | -0.93 | -0.89 | 103.89 | 103.89 | 102.6 | 4737767 |
| 1718232000 | 104.38 | -1.43 | -1.35 | 106.12 | 106.12 | 104.29 | 4568982 |
| 1718145600 | 105.81 | -1.68 | -1.56 | 107.5 | 107.5 | 105.53 | 7536086 |
| 1718059200 | 107.49 | -0.09 | -0.08 | 107.31 | 108.98 | 107.04 | 8555985 |
| 1717800000 | 107.58 | 3.31 | 3.17 | 104.09 | 108.13 | 103.3701 | 8665325 |
| 1717713600 | 104.27 | 1.04 | 1.01 | 103.37 | 105 | 102.81 | 9835415 |
| 1717627200 | 103.23 | -0.2 | -0.19 | 103.44 | 103.44 | 101.98 | 3301878 |
| 1717540800 | 103.43 | 0.56 | 0.54 | 103.49 | 103.49 | 102.535 | 3880171 |
| 1717454400 | 102.87 | 0.68 | 0.67 | 102.48 | 104.13 | 101.92 | 4906334 |
| 1717195200 | 102.19 | 0.45 | 0.44 | 101.79 | 102.299 | 101.39 | 7913764 |
| 1717108800 | 101.74 | 1.01 | 1.00 | 101.71 | 102.61 | 100.86 | 5125190 |
| 1717022400 | 100.73 | -1.22 | -1.20 | 101.49 | 101.77 | 100.64 | 4960910 |
| 1716936000 | 101.95 | -2 | -1.92 | 103.56 | 103.86 | 101.56 | 4268651 |
| 1716590400 | 103.95 | -0.28 | -0.27 | 103.87 | 104.369 | 103.58 | 4455673 |
| 1716504000 | 104.23 | -0.59 | -0.56 | 104.33 | 104.91 | 103.44 | 5862190 |
| 1716417600 | 104.82 | 1.86 | 1.81 | 102.99 | 105.14 | 102.94 | 5933137 |
| 1716331200 | 102.96 | -0.25 | -0.24 | 103.65 | 103.86 | 102.4097 | 4388539 |
| 1716244800 | 103.21 | -0.88 | -0.85 | 104.06 | 104.06 | 103.02 | 7165328 |
| 1715985600 | 104.09 | -0.78 | -0.74 | 104.96 | 104.96 | 103.94 | 6984786 |
| 1715899200 | 104.87 | 0.28 | 0.27 | 104.57 | 105.19 | 104.16 | 8698012 |
| 1715812800 | 104.59 | 0.58 | 0.56 | 104.34 | 104.83 | 104.1 | 5442739 |
| 1715726400 | 104.01 | -0.76 | -0.73 | 104.99 | 105.13 | 103.36 | 7032932 |
| 1715640000 | 104.77 | 0.03 | 0.03 | 104.97 | 105.5 | 104.4 | 5456612 |
| 1715380800 | 104.74 | 0.07 | 0.07 | 104.99 | 105.67 | 104.42 | 7349698 |
| 1715294400 | 104.67 | -0.27 | -0.26 | 104.99 | 105.01 | 104.5 | 5901415 |
| 1715208000 | 104.94 | -1.23 | -1.16 | 105.81 | 106.34 | 104.28 | 6233665 |
| 1715121600 | 106.17 | 0.53 | 0.50 | 106.43 | 106.6 | 105.79 | 6556001 |
| 1715035200 | 105.64 | -0.26 | -0.25 | 106.47 | 106.47 | 105.14 | 3789473 |
| 1714776000 | 105.9 | -0.02 | -0.02 | 106.4 | 106.64 | 105.475 | 3597925 |
| 1714689600 | 105.92 | -0.37 | -0.35 | 106.71 | 106.76 | 105.15 | 3735011 |
| 1714603200 | 106.29 | 0.32 | 0.30 | 106.43 | 107.16 | 105.91 | 4096614 |
| 1714516800 | 105.97 | -1.3 | -1.21 | 106.92 | 106.92 | 105.895 | 5073587 |
| 1714430400 | 107.27 | -0.26 | -0.24 | 107.33 | 108.19 | 106.6 | 3306037 |
| 1714171200 | 107.53 | 0.67 | 0.63 | 106.53 | 107.8561 | 106.39 | 3575308 |
| 1714084800 | 106.86 | -0.03 | -0.03 | 106.91 | 107.455 | 106.14 | 3112320 |
| 1713998400 | 106.89 | -0.7 | -0.65 | 107.27 | 107.27 | 105.56 | 5052269 |
| 1713912000 | 107.59 | 0.52 | 0.49 | 107.57 | 108.11 | 107.3101 | 3847381 |
| 1713825600 | 107.07 | -0.21 | -0.20 | 107.97 | 107.97 | 106.27 | 4939419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
