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 | 10.39 | 8.41227430977 | 123.51 | 133.9 | 122.16 | 349550 | 126.68459535 | CS |
| 4 | 1.95 | 1.47783251232 | 131.95 | 136.93 | 122.045 | 346588 | 129.41189736 | CS |
| 12 | 11.45 | 9.35075541037 | 122.45 | 136.93 | 116.8 | 394674 | 125.57577153 | CS |
| 26 | 16.97 | 14.5129564697 | 116.93 | 136.93 | 116.475 | 429522 | 126.65074479 | CS |
| 52 | 6.53 | 5.12679594881 | 127.37 | 136.93 | 108.4 | 522139 | 121.71809857 | CS |
| 156 | 22.6 | 20.3054806828 | 111.3 | 147.42 | 89.38 | 505793 | 119.46714455 | CS |
| 260 | 58.12 | 76.6956980734 | 75.78 | 147.42 | 39.25 | 528213 | 104.69815151 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 129.57 | -0.04 | -0.03 | 130.31 | 132.62 | 128.99 | 298544 |
| 1726612800 | 129.61 | 2.08 | 1.63 | 128.32 | 131.71 | 128.27 | 367448 |
| 1726526400 | 127.53 | 3.18 | 2.56 | 124.79 | 127.77 | 124.63 | 346601 |
| 1726267200 | 124.35 | 1.49 | 1.21 | 124.33 | 125.345 | 123.88 | 390804 |
| 1726180800 | 122.86 | -1.48 | -1.19 | 123.51 | 124.165 | 122.16 | 344351 |
| 1726094400 | 124.34 | -0.62 | -0.50 | 124.75 | 125.53 | 122.045 | 289486 |
| 1726008000 | 124.96 | -0.98 | -0.78 | 125.735 | 126.68 | 124.35 | 299277 |
| 1725921600 | 125.94 | -0.53 | -0.42 | 126.76 | 127.52 | 125.7 | 391358 |
| 1725662400 | 126.47 | -2.55 | -1.98 | 129.025 | 129.13999 | 126.39 | 317222 |
| 1725576000 | 129.02 | 0.03 | 0.02 | 128.75 | 130.155 | 128.13 | 364040 |
| 1725489600 | 128.99 | 0.12 | 0.09 | 128.44999 | 129.57 | 128.25 | 311867 |
| 1725403200 | 128.87 | -6.21 | -4.60 | 133.34 | 133.76 | 128.56 | 460814 |
| 1725057600 | 135.08 | -0.02 | -0.01 | 135.94 | 136.59 | 134.19999 | 558593 |
| 1724971200 | 135.1 | 1.49 | 1.12 | 134.29 | 136.93 | 134.01 | 319716 |
| 1724884800 | 133.61 | -0.18 | -0.13 | 133.69999 | 134.61 | 132.66 | 368147 |
| 1724798400 | 133.79 | 0.31 | 0.23 | 132.77 | 134.4 | 132.43 | 257684 |
| 1724712000 | 133.47999 | 0.3 | 0.23 | 133.81 | 134.72 | 133.35 | 352672 |
| 1724452800 | 133.18 | 2.56 | 1.96 | 131.54 | 133.865 | 130.63999 | 245995 |
| 1724366400 | 130.62 | -1.22 | -0.93 | 131.94999 | 132.07 | 130.43 | 300562 |
| 1724280000 | 131.84 | 2.86 | 2.22 | 129.87 | 132.16999 | 129.4 | 338985 |
| 1724193600 | 128.97999 | -2.2 | -1.68 | 130.84 | 131.41999 | 128.88999 | 204767 |
| 1724107200 | 131.18 | 1.9 | 1.47 | 129.77 | 131.36 | 129.77 | 257946 |
| 1723848000 | 129.28 | -0.57 | -0.44 | 129.775 | 130.81 | 128.75 | 494221 |
| 1723761600 | 129.85 | 3.47 | 2.75 | 127.85 | 130.26 | 127.6109 | 326672 |
| 1723675200 | 126.38 | -1.08 | -0.85 | 128.19999 | 128.4 | 125.39 | 242596 |
| 1723588800 | 127.46 | 1.5 | 1.19 | 126.75 | 127.5 | 125.85 | 295369 |
| 1723502400 | 125.96 | -1.02 | -0.80 | 127.22 | 127.29 | 124.35 | 282634 |
| 1723243200 | 126.98 | -0.6 | -0.47 | 127.22 | 127.57 | 125.76 | 189336 |
| 1723156800 | 127.58 | 4.72 | 3.84 | 124.02 | 127.845 | 123.75 | 241965 |
| 1723070400 | 122.86 | -1.85 | -1.48 | 125.92 | 126.5761 | 122.635 | 320321 |
| 1722984000 | 124.71 | -0.17 | -0.14 | 124.9 | 127.88 | 124.08 | 446435 |
| 1722897600 | 124.88 | -0.88 | -0.70 | 121.785 | 127.05 | 120.945 | 724777 |
| 1722638400 | 125.76 | -3.18 | -2.47 | 125.89 | 127.66 | 122.79 | 841416 |
| 1722552000 | 128.94 | 5.25 | 4.24 | 131.69999 | 134.33 | 123.14 | 1304566 |
| 1722465600 | 123.69 | 0.15 | 0.12 | 124.41 | 126.3425 | 122.89 | 547091 |
| 1722379200 | 123.54 | -0.54 | -0.44 | 124.08 | 124.95 | 122.2 | 516646 |
| 1722292800 | 124.08 | 1.43 | 1.17 | 123 | 124.79 | 122.65 | 373605 |
| 1722033600 | 122.65 | 2.43 | 2.02 | 122.24 | 123.3 | 121.7 | 230407 |
| 1721947200 | 120.22 | -0.25 | -0.21 | 119.95 | 122.44 | 119.26 | 305818 |
| 1721860800 | 120.47 | -1.22 | -1.00 | 121.31 | 122.79 | 120.41 | 353000 |
| 1721774400 | 121.69 | -3.71 | -2.96 | 124.44 | 125.02 | 121.63 | 460937 |
| 1721688000 | 125.4 | 3.33 | 2.73 | 122.63 | 125.51 | 121.5 | 158565 |
| 1721428800 | 122.07 | -1.63 | -1.32 | 123.62 | 123.68 | 121.355 | 213044 |
| 1721342400 | 123.7 | -2.28 | -1.81 | 125.83 | 127.09 | 123.26 | 528764 |
| 1721256000 | 125.98 | -0.69 | -0.54 | 126.24 | 127.22 | 125.745 | 608683 |
| 1721169600 | 126.67 | 4.08 | 3.33 | 123.39 | 126.68 | 122.74 | 476161 |
| 1721083200 | 122.59 | -0.5 | -0.41 | 122.7 | 122.88 | 120.855 | 708991 |
| 1720824000 | 123.09 | 1.06 | 0.87 | 122.88 | 123.67 | 121.65 | 297019 |
| 1720737600 | 122.03 | 1.6 | 1.33 | 121.69 | 123.26 | 121.69 | 254740 |
| 1720651200 | 120.43 | 3.14 | 2.68 | 118.11 | 120.59 | 117.8647 | 394139 |
| 1720564800 | 117.29 | -1.48 | -1.25 | 118.88 | 118.88 | 116.8 | 255053 |
| 1720478400 | 118.77 | 1.34 | 1.14 | 118.5 | 119.28 | 117.5397 | 375947 |
| 1720219200 | 117.43 | -2.15 | -1.80 | 118.96 | 119.82 | 116.83 | 819968 |
| 1720040640 | 119.58 | 0.19 | 0.16 | 120 | 120.32 | 117.7 | 168102 |
| 1719960000 | 119.39 | 0.12 | 0.10 | 118.97 | 119.83 | 118.41 | 297430 |
| 1719873600 | 119.27 | -1.49 | -1.23 | 121 | 121.95 | 118.68 | 318614 |
| 1719614400 | 120.76 | 0.3 | 0.25 | 121.17 | 121.9299 | 119.65 | 599212 |
| 1719528000 | 120.46 | -1.64 | -1.34 | 122.45 | 122.45 | 120.12 | 531957 |
| 1719441600 | 122.1 | -0.95 | -0.77 | 122.71 | 122.71 | 121.25 | 428609 |
| 1719355200 | 123.05 | -2.54 | -2.02 | 125.4 | 125.4 | 122.07 | 546021 |
| 1719268800 | 125.59 | -1.18 | -0.93 | 126.13 | 127.175 | 125.16 | 402109 |
| 1719009600 | 126.77 | 0.32 | 0.25 | 126.45 | 128.04 | 125.45 | 1990225 |
| 1718923200 | 126.45 | 0.66 | 0.52 | 126.01 | 127.21 | 125.61 | 459179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
