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 | 1.27 | 1.14085519224 | 111.32 | 113.15 | 109.78 | 1546183 | 111.58543505 | CS |
| 4 | 2.16 | 1.95599022005 | 110.43 | 113.15 | 104 | 2170828 | 108.63869339 | CS |
| 12 | 2.32 | 2.10392672531 | 110.27 | 115.5 | 104 | 2196115 | 109.96938639 | CS |
| 26 | 25.09 | 28.6742857143 | 87.5 | 115.5 | 86.46 | 2199029 | 102.1493306 | CS |
| 52 | 29.72 | 35.8634005068 | 82.87 | 115.5 | 75.075 | 2224038 | 92.14766484 | CS |
| 156 | 56.94 | 102.318059299 | 55.65 | 115.5 | 52.0702 | 2499534 | 73.37661301 | CS |
| 260 | 58.47 | 108.037694013 | 54.12 | 115.5 | 23.07 | 2959220 | 59.2976965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 112.39 | 0.66 | 0.59 | 112.17 | 113.15 | 111.73 | 1770044 |
| 1732232400 | 111.73 | 1.49 | 1.35 | 111 | 112.33 | 110.42 | 1331401 |
| 1732146000 | 110.24 | -0.89 | -0.80 | 110.63 | 111.16 | 109.78 | 1339588 |
| 1732059600 | 111.13 | -0.91 | -0.81 | 110.9 | 111.53 | 110.07 | 1439259 |
| 1731973200 | 112.04 | 0.72 | 0.65 | 111.32 | 112.25 | 111.07 | 1850623 |
| 1731714000 | 111.32 | 1.64 | 1.50 | 109.88 | 111.91 | 108.87 | 2895277 |
| 1731627600 | 109.68 | -0.76 | -0.69 | 110.99 | 110.99 | 109.12 | 1638343 |
| 1731541200 | 110.44 | -0.21 | -0.19 | 110.42 | 111.09 | 110.27 | 1456955 |
| 1731454800 | 110.65 | 0.22 | 0.20 | 110.19 | 111.14 | 110.04 | 1684625 |
| 1731368400 | 110.43 | 2.16 | 2.00 | 108.86 | 110.8996 | 108.22 | 1687766 |
| 1731109200 | 108.27 | 0.83 | 0.77 | 108.33 | 108.71 | 107.87 | 1724947 |
| 1731022800 | 107.44 | -1.12 | -1.03 | 108.52 | 108.52 | 107.28 | 1889127 |
| 1730936400 | 108.56 | 3 | 2.84 | 109.69 | 109.83 | 106.92 | 2781860 |
| 1730850000 | 105.56 | 1.05 | 1.00 | 104.39 | 105.59 | 104 | 2350381 |
| 1730763600 | 104.51 | -0.2 | -0.19 | 105.06 | 105.23 | 104.05 | 2578134 |
| 1730500800 | 104.71 | -0.08 | -0.08 | 105.29 | 106.69 | 104.32 | 2867791 |
| 1730414400 | 104.79 | -5.3 | -4.81 | 108.05 | 108.24 | 104.09 | 4852768 |
| 1730328000 | 110.09 | 0.09 | 0.08 | 109.65 | 110.81 | 109.55 | 2268341 |
| 1730241600 | 110 | 0.21 | 0.19 | 109.94 | 110.36 | 109.22 | 2846611 |
| 1730155200 | 109.79 | 0.04 | 0.04 | 110.43 | 110.585 | 109.49 | 2162710 |
| 1729896000 | 109.75 | -2.26 | -2.02 | 112.01 | 112.23 | 108.9846 | 2136270 |
| 1729809600 | 112.01 | -0.13 | -0.12 | 112.65 | 112.69 | 111.58 | 1166365 |
| 1729723200 | 112.14 | -0.02 | -0.02 | 111.91 | 112.64 | 111.69 | 1256893 |
| 1729636800 | 112.16 | -0.59 | -0.52 | 112.48 | 112.74 | 111.17 | 1155585 |
| 1729550400 | 112.75 | -1.75 | -1.53 | 114.44 | 114.69 | 112.45 | 1256723 |
| 1729291200 | 114.5 | -0.49 | -0.43 | 115.44 | 115.44 | 113.91 | 1996802 |
| 1729204800 | 114.99 | 0.61 | 0.53 | 115.29 | 115.35 | 114.45 | 1859515 |
| 1729118400 | 114.38 | 0.39 | 0.34 | 113.58 | 114.495 | 113.5385 | 1237088 |
| 1729032000 | 113.99 | -0.08 | -0.07 | 114.28 | 115.13 | 113.83 | 3009337 |
| 1728945600 | 114.07 | 0.81 | 0.72 | 113.49 | 114.22 | 113.25 | 1282581 |
| 1728686400 | 113.26 | 1.65 | 1.48 | 112.1 | 113.67 | 112.1 | 1478490 |
| 1728600000 | 111.61 | 0.55 | 0.50 | 112.17 | 112.76 | 111.25 | 1693405 |
| 1728513600 | 111.06 | -1.41 | -1.25 | 112.23 | 112.485 | 110.47 | 2562803 |
| 1728427200 | 112.47 | 0.63 | 0.56 | 112.28 | 112.93 | 112.01 | 1203061 |
| 1728340800 | 111.84 | -3.42 | -2.97 | 114.97 | 114.97 | 111.0401 | 3061240 |
| 1728081600 | 115.26 | 1.73 | 1.52 | 114.11 | 115.5 | 113.75 | 1716975 |
| 1727995200 | 113.53 | -0.7 | -0.61 | 114.12 | 114.37 | 112.83 | 1631834 |
| 1727908800 | 114.23 | 1.41 | 1.25 | 113.06 | 114.32 | 112.43 | 2029438 |
| 1727822400 | 112.82 | 1.02 | 0.91 | 111.77 | 112.96 | 111.14 | 1894972 |
| 1727736000 | 111.8 | 1.21 | 1.09 | 110.71 | 112.095 | 110.02 | 3790689 |
| 1727476800 | 110.59 | 0.52 | 0.47 | 110.02 | 110.97 | 109.55 | 2298143 |
| 1727390400 | 110.07 | 0.38 | 0.35 | 109.19 | 110.87 | 109.19 | 1709343 |
| 1727304000 | 109.69 | 0.59 | 0.54 | 109.59 | 110.3598 | 108.86 | 1773693 |
| 1727217600 | 109.1 | -0.92 | -0.84 | 109.25 | 109.61 | 108.78 | 1508221 |
| 1727131200 | 110.02 | 2.1 | 1.95 | 108.23 | 110.11 | 108.23 | 2109979 |
| 1726872000 | 107.92 | 0.05 | 0.05 | 107.58 | 108.105 | 107.07 | 8463006 |
| 1726785600 | 107.87 | -1.09 | -1.00 | 109.33 | 109.44 | 107.81 | 2679574 |
| 1726699200 | 108.96 | -0.6 | -0.55 | 109.72 | 110.55 | 108.87 | 2119693 |
| 1726612800 | 109.56 | -0.61 | -0.55 | 110 | 110.25 | 109.12 | 2590321 |
| 1726526400 | 110.17 | 1.58 | 1.46 | 109.29 | 110.2684 | 108.86 | 2396870 |
| 1726267200 | 108.59 | 0.62 | 0.57 | 108.25 | 108.8 | 107.97 | 1715392 |
| 1726180800 | 107.97 | 0.61 | 0.57 | 107.43 | 108.09 | 106.93 | 1679962 |
| 1726094400 | 107.36 | -1.08 | -1.00 | 108.07 | 108.38 | 105.73 | 2896780 |
| 1726008000 | 108.44 | -0.96 | -0.88 | 109.75 | 110.25 | 108.235 | 2333137 |
| 1725921600 | 109.4 | 0.51 | 0.47 | 109.3 | 109.78 | 108.61 | 2619402 |
| 1725662400 | 108.89 | -0.8 | -0.73 | 109.9 | 110.8 | 108.52 | 2972937 |
| 1725576000 | 109.69 | -0.8 | -0.72 | 110.53 | 110.86 | 108.28 | 2745879 |
| 1725489600 | 110.49 | 1.42 | 1.30 | 109.96 | 111.14 | 109 | 1882340 |
| 1725403200 | 109.07 | -1.29 | -1.17 | 110.27 | 110.795 | 108.56 | 2239520 |
| 1725057600 | 110.36 | 0.73 | 0.67 | 109.69 | 110.68 | 109.42 | 3793536 |
| 1724971200 | 109.63 | 0.8 | 0.74 | 108.83 | 109.87 | 108.12 | 1509927 |
| 1724884800 | 108.83 | 1.12 | 1.04 | 107.85 | 109.34 | 107.85 | 1397725 |
| 1724798400 | 107.71 | 0.2 | 0.19 | 107.79 | 108.26 | 107.11 | 1693018 |
| 1724712000 | 107.51 | 0.17 | 0.16 | 107.48 | 108.31 | 107.34 | 1737373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
