News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.9 | 9.15043653459 | 119.12 | 130.04 | 119 | 446261 | 123.92274426 | CS |
| 4 | 15.31 | 13.3467003749 | 114.71 | 130.04 | 110.68 | 320499 | 117.79068612 | CS |
| 12 | 15.85 | 13.8828063414 | 114.17 | 130.04 | 110.68 | 287974 | 116.09249545 | CS |
| 26 | 29.52 | 29.3731343284 | 100.5 | 130.04 | 96.69 | 333747 | 116.40580768 | CS |
| 52 | 54.61 | 72.4174512664 | 75.41 | 130.04 | 68.35 | 379312 | 98.81961664 | CS |
| 156 | 25.87 | 24.8391742679 | 104.15 | 130.04 | 62.0301 | 352353 | 89.05269248 | CS |
| 260 | 30.93 | 31.2140478353 | 99.09 | 130.04 | 57.96 | 370605 | 87.2383778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 130.02 | 2.84 | 2.23 | 127 | 130.04 | 126.075 | 1153014 |
| 1721688000 | 127.18 | 6.3 | 5.21 | 121.65 | 127.53 | 121.055 | 1271231 |
| 1721428800 | 120.88 | -0.51 | -0.42 | 121.29 | 121.49 | 120.11 | 213601 |
| 1721342400 | 121.39 | 1.43 | 1.19 | 119.76 | 124.28 | 119.05 | 288361 |
| 1721256000 | 119.96 | -3.66 | -2.96 | 122.56 | 124.6 | 119.78 | 379766 |
| 1721169600 | 123.62 | 5.61 | 4.75 | 119.12 | 123.816 | 119 | 353224 |
| 1721083200 | 118.01 | -0.01 | -0.01 | 119.04 | 119.41 | 118.01 | 369302 |
| 1720824000 | 118.02 | -0.09 | -0.08 | 119.19 | 119.94 | 117.93 | 285072 |
| 1720737600 | 118.11 | 4.27 | 3.75 | 115.29 | 118.5 | 115.29 | 538377 |
| 1720651200 | 113.84 | 1.47 | 1.31 | 112.56 | 113.875 | 112.195 | 218808 |
| 1720564800 | 112.37 | -0.44 | -0.39 | 112.42 | 113.08 | 111.89 | 175610 |
| 1720478400 | 112.81 | 0.67 | 0.60 | 112.7 | 113.754 | 112.7 | 179776 |
| 1720219200 | 112.14 | -0.74 | -0.66 | 112.37 | 112.94 | 110.68 | 273471 |
| 1720040640 | 112.88 | 0.65 | 0.58 | 112.28 | 113.63 | 111.96 | 158770 |
| 1719960000 | 112.23 | 0.8 | 0.72 | 110.95 | 112.985 | 110.9 | 267223 |
| 1719873600 | 111.43 | -1.27 | -1.13 | 113.83 | 114.24 | 111 | 219232 |
| 1719614400 | 112.7 | 0 | 0.00 | 112.7 | 112.7 | 112.7 | 0 |
| 1719528000 | 112.7 | 0.67 | 0.60 | 112.45 | 113.56 | 111.8 | 183538 |
| 1719441600 | 112.03 | -0.08 | -0.07 | 111.69 | 112.765 | 110.73 | 296756 |
| 1719355200 | 112.11 | -2.86 | -2.49 | 114.71 | 114.71 | 110.83 | 253754 |
| 1719268800 | 114.97 | 0.36 | 0.31 | 114.7 | 115.37 | 114.16 | 280367 |
| 1719009600 | 114.61 | 0.52 | 0.46 | 113.71 | 114.61 | 111.33 | 759267 |
| 1718923200 | 114.09 | -0.38 | -0.33 | 113.82 | 114.27 | 111.925 | 283088 |
| 1718750400 | 114.47 | 0.42 | 0.37 | 113.68 | 114.715 | 113.46 | 269183 |
| 1718664000 | 114.05 | 1.12 | 0.99 | 112.9 | 114.24 | 112.16 | 181987 |
| 1718404800 | 112.93 | -2.09 | -1.82 | 113.91 | 114.78 | 112.19 | 178667 |
| 1718318400 | 115.02 | 0.24 | 0.21 | 114.54 | 115.35 | 113.07 | 232830 |
| 1718232000 | 114.78 | 0.71 | 0.62 | 116.23 | 117.6 | 114.26 | 303900 |
| 1718145600 | 114.07 | -0.44 | -0.38 | 114.37 | 114.99 | 112.57 | 160346 |
| 1718059200 | 114.51 | 1.21 | 1.07 | 112.44 | 114.97 | 112 | 277923 |
| 1717800000 | 113.3 | -1.87 | -1.62 | 114.4 | 114.94 | 112.93 | 221381 |
| 1717713600 | 115.17 | -0.56 | -0.48 | 116.1 | 116.52 | 113.99 | 398549 |
| 1717627200 | 115.73 | 1.93 | 1.70 | 114.46 | 115.81 | 113.8 | 266863 |
| 1717540800 | 113.8 | -2.01 | -1.74 | 115.24 | 116.61 | 113.7 | 316167 |
| 1717454400 | 115.81 | 0.01 | 0.01 | 116.7 | 116.71 | 114.36 | 264637 |
| 1717195200 | 115.8 | -0.05 | -0.04 | 116.15 | 116.56 | 113.72 | 189821 |
| 1717108800 | 115.85 | 1.01 | 0.88 | 114.86 | 116.16 | 114.86 | 242368 |
| 1717022400 | 114.84 | -0.74 | -0.64 | 115.35 | 116.75 | 114.36 | 258447 |
| 1716936000 | 115.58 | -1.17 | -1.00 | 116.57 | 116.72 | 115.19 | 151788 |
| 1716590400 | 116.75 | 1.3 | 1.13 | 116.15 | 116.84 | 115.56 | 161228 |
| 1716504000 | 115.45 | 0.57 | 0.50 | 115.58 | 116.21 | 114.265 | 313482 |
| 1716417600 | 114.88 | -0.04 | -0.03 | 114.1 | 115.45 | 114.1 | 305520 |
| 1716331200 | 114.92 | 0.17 | 0.15 | 114.83 | 115.125 | 114.5 | 85071 |
| 1716244800 | 114.75 | 0.88 | 0.77 | 114 | 114.98 | 113.61 | 150398 |
| 1715985600 | 113.87 | -0.41 | -0.36 | 114.93 | 115.6 | 113.3 | 410195 |
| 1715899200 | 114.28 | -2.77 | -2.37 | 116.9 | 117.175 | 113.93 | 376191 |
| 1715812800 | 117.05 | -0.43 | -0.37 | 118.32 | 118.75 | 116.79 | 248247 |
| 1715726400 | 117.48 | 1.05 | 0.90 | 116.92 | 117.63 | 116.52 | 137465 |
| 1715640000 | 116.43 | -1.17 | -0.99 | 117.99 | 118.37 | 116.36 | 193642 |
| 1715380800 | 117.6 | 0.05 | 0.04 | 117.4 | 118.11 | 116.96 | 173231 |
| 1715294400 | 117.55 | 1.27 | 1.09 | 116.32 | 117.61 | 116 | 239977 |
| 1715208000 | 116.28 | 0 | 0.00 | 115.93 | 116.59 | 115.62 | 131059 |
| 1715121600 | 116.28 | -0.52 | -0.45 | 116.21 | 117.425 | 116.21 | 189797 |
| 1715035200 | 116.8 | 1.19 | 1.03 | 116.04 | 116.985 | 115.81 | 188181 |
| 1714776000 | 115.61 | 0.44 | 0.38 | 116.83 | 117.25 | 115.06 | 280098 |
| 1714689600 | 115.17 | 1.05 | 0.92 | 115.26 | 115.77 | 113.63 | 466178 |
| 1714603200 | 114.12 | -0.76 | -0.66 | 115.04 | 116.72 | 113.5 | 347314 |
| 1714516800 | 114.88 | -3.97 | -3.34 | 114.17 | 120.92 | 113.23 | 696480 |
| 1714430400 | 118.85 | 1.87 | 1.60 | 116.94 | 119.685 | 116.94 | 603063 |
| 1714171200 | 116.98 | 1.22 | 1.05 | 116.19 | 117.63 | 116 | 203356 |
| 1714084800 | 115.76 | -0.2 | -0.17 | 114.6 | 116.33 | 113.66 | 181151 |
| 1713998400 | 115.96 | -0.54 | -0.46 | 116.64 | 117.75 | 115.14 | 282053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
