News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.164716081491 | 115.35 | 117.3 | 114.52 | 809065 | 116.26551799 | CS |
| 4 | -0.33 | -0.285739025024 | 115.49 | 118.38 | 114.34 | 997423 | 116.11981914 | CS |
| 12 | 0.28 | 0.243732590529 | 114.88 | 121.48 | 110.97 | 999157 | 116.41137214 | CS |
| 26 | -1.77 | -1.51372616095 | 116.93 | 121.48 | 110.46 | 913354 | 115.59548311 | CS |
| 52 | -0.89 | -0.766910814304 | 116.05 | 125.28 | 101 | 928684 | 114.60183246 | CS |
| 156 | 18.16 | 18.7216494845 | 97 | 125.28 | 85.8 | 925810 | 110.7756355 | CS |
| 260 | 8.2 | 7.66641735228 | 106.96 | 125.28 | 77.92 | 910669 | 107.05959671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 115.16 | -1.36 | -1.17 | 116.53 | 117.005 | 115.16 | 403055 |
| 1719960000 | 116.52 | 0.54 | 0.47 | 116.03 | 116.55 | 115.61 | 806352 |
| 1719873600 | 115.98 | -0.67 | -0.57 | 116.92 | 117.3 | 115.745 | 853411 |
| 1719614400 | 116.65 | 0.1 | 0.09 | 117.01 | 117.05 | 115.575 | 1452574 |
| 1719528000 | 116.55 | 0.44 | 0.38 | 116.25 | 116.85 | 114.52 | 644626 |
| 1719441600 | 116.11 | -0.42 | -0.36 | 115.35 | 116.32 | 114.69 | 931869 |
| 1719355200 | 116.53 | -1.49 | -1.26 | 117.96 | 118.35 | 115.97 | 1214781 |
| 1719268800 | 118.02 | 1.73 | 1.49 | 115.97 | 118.37 | 115.94 | 821906 |
| 1719009600 | 116.29 | -0.89 | -0.76 | 117.02 | 117.91 | 116.23 | 1460556 |
| 1718923200 | 117.18 | 0.18 | 0.15 | 116.81 | 118.38 | 116.64 | 733938 |
| 1718750400 | 117 | 0.71 | 0.61 | 116.22 | 117.35 | 115.91 | 698956 |
| 1718664000 | 116.29 | 0.14 | 0.12 | 115.69 | 117.05 | 115.31 | 800483 |
| 1718404800 | 116.15 | -0.02 | -0.02 | 115.8 | 116.3 | 115.21 | 818916 |
| 1718318400 | 116.17 | -0.01 | -0.01 | 116.06 | 116.58 | 115.25 | 1537521 |
| 1718232000 | 116.18 | 0.43 | 0.37 | 117.27 | 117.27 | 115.5 | 1164748 |
| 1718145600 | 115.75 | 0.27 | 0.23 | 115 | 115.795 | 114.47 | 1098490 |
| 1718059200 | 115.48 | 0.7 | 0.61 | 114.69 | 115.59 | 114.4 | 1060540 |
| 1717800000 | 114.78 | -0.67 | -0.58 | 114.92 | 115.56 | 114.465 | 1040204 |
| 1717713600 | 115.45 | 0.44 | 0.38 | 114.76 | 115.51 | 114.34 | 1125264 |
| 1717627200 | 115.01 | -0.88 | -0.76 | 115.49 | 115.615 | 114.385 | 1087071 |
| 1717540800 | 115.89 | 0.38 | 0.33 | 114.92 | 116.4 | 114.24 | 880333 |
| 1717454400 | 115.51 | -0.41 | -0.35 | 115.92 | 116.58 | 115.33 | 892538 |
| 1717195200 | 115.92 | 3.33 | 2.96 | 113.09 | 116.11 | 112.85 | 1984566 |
| 1717108800 | 112.59 | 1.25 | 1.12 | 111.83 | 112.62 | 111.43 | 1306616 |
| 1717022400 | 111.34 | -0.7 | -0.62 | 111.3 | 112.075 | 110.97 | 1165934 |
| 1716936000 | 112.04 | -0.57 | -0.51 | 112.8 | 113.67 | 111.98 | 1154728 |
| 1716590400 | 112.61 | -1.38 | -1.21 | 113.51 | 114.17 | 112.19 | 797162 |
| 1716504000 | 113.99 | -3.2 | -2.73 | 116.5 | 116.56 | 113.85 | 1276148 |
| 1716417600 | 117.19 | -1.31 | -1.11 | 117.93 | 118.39 | 116.89 | 1200345 |
| 1716331200 | 118.5 | 0.22 | 0.19 | 118.2 | 118.9499 | 117.74 | 957170 |
| 1716244800 | 118.28 | -0.36 | -0.30 | 118.5 | 118.95 | 118.09 | 646044 |
| 1715985600 | 118.64 | 0.08 | 0.07 | 118.75 | 118.87 | 117.98 | 1703609 |
| 1715899200 | 118.56 | 0.75 | 0.64 | 118 | 119.45 | 117.62 | 1339075 |
| 1715812800 | 117.81 | 0.56 | 0.48 | 118.5 | 118.59 | 117.53 | 1274072 |
| 1715726400 | 117.25 | 0.92 | 0.79 | 117.75 | 117.75 | 116.555 | 1217671 |
| 1715640000 | 116.33 | -0.85 | -0.73 | 117.66 | 118.27 | 116.14 | 1282740 |
| 1715380800 | 117.18 | -2.51 | -2.10 | 119.71 | 119.78 | 116.86 | 3140268 |
| 1715294400 | 119.69 | -0.9 | -0.75 | 119.11 | 121.48 | 117.61 | 1878011 |
| 1715208000 | 120.59 | 0.25 | 0.21 | 120.31 | 120.79 | 119.6 | 991589 |
| 1715121600 | 120.34 | 0.89 | 0.75 | 120 | 120.52 | 119.2 | 747848 |
| 1715035200 | 119.45 | 0.13 | 0.11 | 119.58 | 119.79 | 118.75 | 478755 |
| 1714776000 | 119.32 | 0.27 | 0.23 | 119.71 | 119.88 | 118.295 | 608234 |
| 1714689600 | 119.05 | 0.39 | 0.33 | 119.08 | 119.58 | 118.395 | 529745 |
| 1714603200 | 118.66 | 0.76 | 0.64 | 118.2 | 119.9 | 117.67 | 498525 |
| 1714516800 | 117.9 | -0.74 | -0.62 | 118.39 | 118.66 | 117.01 | 784026 |
| 1714430400 | 118.64 | 1.71 | 1.46 | 117.28 | 118.64 | 117.28 | 618759 |
| 1714171200 | 116.93 | -1.24 | -1.05 | 118.32 | 118.48 | 116.92 | 733068 |
| 1714084800 | 118.17 | -0.49 | -0.41 | 118.385 | 118.75 | 117.03 | 511719 |
| 1713998400 | 118.66 | 0.99 | 0.84 | 116.69 | 118.7 | 116.1525 | 728010 |
| 1713912000 | 117.67 | -0.41 | -0.35 | 117.85 | 118.85 | 117.59 | 657470 |
| 1713825600 | 118.08 | 0.88 | 0.75 | 116.97 | 118.46 | 116.39 | 603823 |
| 1713566400 | 117.2 | 2.63 | 2.30 | 115 | 117.26 | 114.95 | 1108334 |
| 1713480000 | 114.57 | 0.01 | 0.01 | 114.95 | 115.21 | 114.03 | 561706 |
| 1713393600 | 114.56 | 2.23 | 1.99 | 113.02 | 114.945 | 112.785 | 686960 |
| 1713307200 | 112.33 | -0.73 | -0.65 | 111.485 | 112.84 | 110.97 | 952978 |
| 1713220800 | 113.06 | -0.93 | -0.82 | 114.7 | 115.21 | 112.575 | 904239 |
| 1712961600 | 113.99 | -0.39 | -0.34 | 114.21 | 115.49 | 113.225 | 668373 |
| 1712875200 | 114.38 | -0.7 | -0.61 | 115.91 | 115.91 | 113.93 | 793078 |
| 1712788800 | 115.08 | -1.56 | -1.34 | 114.72 | 115.24 | 113.71 | 608192 |
| 1712702400 | 116.64 | 0.31 | 0.27 | 116.75 | 117.2589 | 116.21 | 558695 |
| 1712616000 | 116.33 | 0.1 | 0.09 | 116.4 | 116.96 | 115.951 | 676043 |
| 1712356800 | 116.23 | 0.1 | 0.09 | 115.58 | 116.41 | 115.01 | 524727 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
