News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.06 | 0.920059022654 | 115.21 | 118.69 | 114.77 | 1060321 | 116.58535915 | CS |
| 4 | 1.19 | 1.03406326034 | 115.08 | 119.52 | 112.77 | 929908 | 116.41598067 | CS |
| 12 | -7.55 | -6.09756097561 | 123.82 | 129.8099 | 112.77 | 783851 | 118.72163296 | CS |
| 26 | -11.78 | -9.19953143303 | 128.05 | 131.36 | 111.19 | 921246 | 121.39003661 | CS |
| 52 | 7.08 | 6.48411026651 | 109.19 | 135.445 | 90.73 | 1043605 | 115.68633997 | CS |
| 156 | -68.8 | -37.1751229265 | 185.07 | 224.95 | 90.73 | 955091 | 145.90421346 | CS |
| 260 | -26.16 | -18.3669170821 | 142.43 | 224.95 | 90.73 | 915855 | 151.5340434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719355200 | 116.27 | -1.76 | -1.49 | 117.67 | 118.47 | 115 | 702056 |
| 1719268800 | 118.03 | 1.47 | 1.26 | 117 | 118.69 | 116.43 | 840923 |
| 1719009600 | 116.56 | 1.22 | 1.06 | 115.67 | 116.66 | 115.185 | 1940103 |
| 1718923200 | 115.34 | -0.33 | -0.29 | 115.21 | 116.215 | 114.77 | 758201 |
| 1718750400 | 115.67 | 0.5 | 0.43 | 115.37 | 116.235 | 114.63 | 667174 |
| 1718664000 | 115.17 | -1.15 | -0.99 | 115.7 | 116.4 | 114.69 | 778858 |
| 1718404800 | 116.32 | -0.76 | -0.65 | 116.21 | 117.39 | 115.63 | 494778 |
| 1718318400 | 117.08 | 1.35 | 1.17 | 116.1 | 118.2 | 115.02 | 616590 |
| 1718232000 | 115.73 | 2.17 | 1.91 | 118.61 | 119.33 | 115.31 | 909191 |
| 1718145600 | 113.56 | -0.36 | -0.32 | 113.5 | 114.58 | 113.42 | 859067 |
| 1718059200 | 113.92 | -0.57 | -0.50 | 113.85 | 115.105 | 112.77 | 781707 |
| 1717800000 | 114.49 | -1.92 | -1.65 | 113.64 | 115.7 | 113.36 | 944019 |
| 1717713600 | 116.41 | 0.09 | 0.08 | 115.18 | 116.985 | 114.55 | 703367 |
| 1717627200 | 116.32 | -1.19 | -1.01 | 117.65 | 117.7359 | 115.83 | 782205 |
| 1717540800 | 117.51 | -0.16 | -0.14 | 117.03 | 118.86 | 117.03 | 888111 |
| 1717454400 | 117.67 | -1.33 | -1.12 | 119.52 | 119.52 | 117.13 | 1318246 |
| 1717195200 | 119 | 2.7 | 2.32 | 117.31 | 119.07 | 116.33 | 2160639 |
| 1717108800 | 116.3 | 1.05 | 0.91 | 116.3 | 117.21 | 115.5615 | 839535 |
| 1717022400 | 115.25 | -1.72 | -1.47 | 115.08 | 115.49 | 113.78 | 683478 |
| 1716936000 | 116.97 | -1.43 | -1.21 | 119.2 | 119.9999 | 116.86 | 751460 |
| 1716590400 | 118.4 | -0.19 | -0.16 | 119.21 | 120 | 118.21 | 485737 |
| 1716504000 | 118.59 | -4.19 | -3.41 | 122.13 | 122.63 | 118.13 | 685169 |
| 1716417600 | 122.78 | -0.71 | -0.57 | 123.12 | 124.445 | 122.14 | 573690 |
| 1716331200 | 123.49 | -0.22 | -0.18 | 123.04 | 124.26 | 122.84 | 484408 |
| 1716244800 | 123.71 | -0.46 | -0.37 | 124.17 | 124.45 | 123.4 | 380779 |
| 1715985600 | 124.17 | 0.11 | 0.09 | 124.59 | 124.6499 | 123.08 | 486598 |
| 1715899200 | 124.06 | -1.11 | -0.89 | 125.17 | 125.705 | 124 | 771462 |
| 1715812800 | 125.17 | 1.15 | 0.93 | 126.81 | 127.17 | 124.96 | 745503 |
| 1715726400 | 124.02 | 3.3 | 2.73 | 122.25 | 124.325 | 122.05 | 690532 |
| 1715640000 | 120.72 | -0.87 | -0.72 | 122.55 | 122.64 | 120.025 | 407286 |
| 1715380800 | 121.59 | 1.05 | 0.87 | 121.22 | 122.03 | 120.66 | 550715 |
| 1715294400 | 120.54 | 2.44 | 2.07 | 118.63 | 121.255 | 118.48 | 428491 |
| 1715208000 | 118.1 | -1.61 | -1.34 | 118.67 | 118.96 | 117.58 | 515019 |
| 1715121600 | 119.71 | -0.16 | -0.13 | 121.3 | 121.56 | 119.16 | 663620 |
| 1715035200 | 119.87 | -0.64 | -0.53 | 121.88 | 122.08 | 119.235 | 510285 |
| 1714776000 | 120.51 | 2.34 | 1.98 | 120.9 | 122.3 | 119.43 | 705028 |
| 1714689600 | 118.17 | 1.38 | 1.18 | 118.36 | 118.36 | 116.165 | 815461 |
| 1714603200 | 116.79 | 0.92 | 0.79 | 115.63 | 120.01 | 115 | 770096 |
| 1714516800 | 115.87 | -3.28 | -2.75 | 117.91 | 118.64 | 115.75 | 1054156 |
| 1714430400 | 119.15 | 2.91 | 2.50 | 117.99 | 119.17 | 117.35 | 704897 |
| 1714171200 | 116.24 | -1.06 | -0.90 | 117.53 | 118.905 | 116.19 | 888256 |
| 1714084800 | 117.3 | -2.35 | -1.96 | 117.85 | 117.85 | 115.49 | 1371445 |
| 1713998400 | 119.65 | 0.16 | 0.13 | 118.15 | 119.825 | 116.885 | 879231 |
| 1713912000 | 119.49 | 0.92 | 0.78 | 121.29 | 123.195 | 119.29 | 1239753 |
| 1713825600 | 118.57 | 2.88 | 2.49 | 116.36 | 118.86 | 115.72 | 1049914 |
| 1713566400 | 115.69 | -0.82 | -0.70 | 117.22 | 118.45 | 115.06 | 951578 |
| 1713480000 | 116.51 | 0.06 | 0.05 | 117.2 | 117.475 | 114.66 | 1137225 |
| 1713393600 | 116.45 | -0.54 | -0.46 | 117.29 | 118.36 | 116.41 | 607393 |
| 1713307200 | 116.99 | -2.19 | -1.84 | 116.75 | 118.19 | 116.16 | 760451 |
| 1713220800 | 119.18 | -2.66 | -2.18 | 123.51 | 124.07 | 118.42 | 572787 |
| 1712961600 | 121.84 | -2.06 | -1.66 | 123.6 | 123.62 | 121.235 | 535310 |
| 1712875200 | 123.9 | 1.14 | 0.93 | 123.83 | 124.7 | 121.88 | 690587 |
| 1712788800 | 122.76 | -6.84 | -5.28 | 124.3201 | 124.71 | 121.72 | 675947 |
| 1712702400 | 129.6 | 2.89 | 2.28 | 126.32 | 129.8099 | 126.32 | 724843 |
| 1712616000 | 126.71 | 2.13 | 1.71 | 125.5 | 126.9 | 125.08 | 716824 |
| 1712356800 | 124.58 | 2.07 | 1.69 | 121.78 | 124.82 | 121.28 | 544713 |
| 1712270400 | 122.51 | -0.99 | -0.80 | 125.18 | 125.955 | 122.275 | 654368 |
| 1712184000 | 123.5 | -0.47 | -0.38 | 123.82 | 124.09 | 122.35 | 614119 |
| 1712097600 | 123.97 | -1.53 | -1.22 | 122.93 | 124.68 | 122.7 | 703736 |
| 1712011200 | 125.5 | -3.41 | -2.65 | 129.34 | 129.41999 | 125.23 | 616187 |
| 1711665600 | 128.91 | 1.23 | 0.96 | 128.44999 | 129.65 | 128.36 | 811948 |
| 1711579200 | 127.68 | 3.49 | 2.81 | 124.14 | 127.71 | 123.94 | 1162687 |
| 1711492800 | 124.19 | -2.28 | -1.80 | 127.07 | 127.07 | 124.04 | 1031374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
