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 | 0.85 | 0.770765324628 | 110.28 | 111.61 | 108.57 | 1201256 | 109.90490304 | CS |
| 4 | 8.69 | 8.48301444748 | 102.44 | 112 | 100.75 | 772718 | 107.09965186 | CS |
| 12 | 21.245 | 23.6357568004 | 89.885 | 112 | 75.49 | 767796 | 95.31920057 | CS |
| 26 | 19.13 | 20.7934782609 | 92 | 112 | 75.49 | 811935 | 94.83482952 | CS |
| 52 | 2.26 | 2.07587030403 | 108.87 | 112 | 75.49 | 803471 | 96.48365754 | CS |
| 156 | 36.04 | 47.9957384472 | 75.09 | 129.38 | 65.74 | 798259 | 94.23266055 | CS |
| 260 | 45.87 | 70.2880784554 | 65.26 | 129.38 | 62.18 | 695835 | 92.04990731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750718400 | 110.44 | 1.24 | 1.14 | 109.08 | 110.61 | 108.57 | 1486250 |
| 1750459200 | 109.2 | -1.1 | -1.00 | 111.06 | 111.61 | 108.91 | 1773846 |
| 1750286400 | 110.3 | 0.26 | 0.24 | 109.41 | 111.18 | 109.13 | 947641 |
| 1750200000 | 110.04 | -1.31 | -1.18 | 110.28 | 111.33 | 110.0325 | 597286 |
| 1750113600 | 111.35 | 2.78 | 2.56 | 110.4 | 112 | 109.81 | 640541 |
| 1749854400 | 108.57 | -1.41 | -1.28 | 108.72 | 110.11 | 108.17 | 630677 |
| 1749768000 | 109.98 | 1.03 | 0.95 | 108.965 | 110.31 | 108.54 | 587710 |
| 1749681600 | 108.95 | 1.02 | 0.95 | 108.29 | 109.4 | 108.06 | 645885 |
| 1749595200 | 107.93 | 2.71 | 2.58 | 106 | 108.31 | 105.62 | 837131 |
| 1749508800 | 105.22 | -0.4 | -0.38 | 105.52 | 106.23 | 105.15 | 663857 |
| 1749249600 | 105.62 | 0.45 | 0.43 | 106.21 | 106.21 | 105.115 | 394358 |
| 1749163200 | 105.17 | 1.76 | 1.70 | 104.32 | 105.52 | 103.705 | 789624 |
| 1749076800 | 103.41 | 0.73 | 0.71 | 106.01 | 106.055 | 101.67 | 1207183 |
| 1748990400 | 102.68 | 1.37 | 1.35 | 101.08 | 103.19 | 100.99 | 543442 |
| 1748904000 | 101.31 | -1.51 | -1.47 | 102.04 | 102.065 | 100.75 | 491550 |
| 1748644800 | 102.82 | -1.83 | -1.75 | 102.75 | 103.59 | 101.96 | 692318 |
| 1748558400 | 104.65 | 0 | 0.00 | 105.45 | 105.53 | 104.07 | 421562 |
| 1748472000 | 104.65 | 0.62 | 0.60 | 104.72 | 105.6 | 104.35 | 685931 |
| 1748385600 | 104.03 | 3.24 | 3.21 | 102.44 | 104.17 | 102.33 | 644851 |
| 1748040000 | 100.79 | 0.17 | 0.17 | 98.81 | 101.035 | 98.45 | 587916 |
| 1747953600 | 100.62 | 0.08 | 0.08 | 100.16 | 101.25 | 99.69 | 444468 |
| 1747867200 | 100.54 | -1.44 | -1.41 | 101.09 | 101.71 | 100.31 | 517535 |
| 1747780800 | 101.98 | -0.01 | -0.01 | 102 | 102.83 | 101.41 | 292033 |
| 1747694400 | 101.99 | 0.04 | 0.04 | 100.76 | 102.14 | 100.705 | 399396 |
| 1747435200 | 101.95 | 1.03 | 1.02 | 101.16 | 102.2 | 100.81 | 550063 |
| 1747348800 | 100.92 | -0.7 | -0.69 | 100.53 | 101.23 | 100.05 | 656792 |
| 1747262400 | 101.62 | -0.49 | -0.48 | 102.36 | 102.4 | 101.2 | 441102 |
| 1747176000 | 102.11 | 1.1 | 1.09 | 101.42 | 102.205 | 100.87 | 418079 |
| 1747089600 | 101.01 | 3.05 | 3.11 | 100.97 | 102.95 | 100.78 | 630682 |
| 1746830400 | 97.96 | 2.73 | 2.87 | 97.77 | 98.45 | 97.51 | 786379 |
| 1746744000 | 95.23 | 1.53 | 1.63 | 94.59 | 96.55 | 94.325 | 442026 |
| 1746657600 | 93.7 | 0.39 | 0.42 | 94.74 | 95.03 | 93.22 | 418556 |
| 1746571200 | 93.31 | -1.23 | -1.30 | 94.13 | 94.98 | 93.2 | 440958 |
| 1746484800 | 94.54 | 0.24 | 0.25 | 93.57 | 95.5 | 93.49 | 531704 |
| 1746225600 | 94.3 | 1.03 | 1.10 | 95.35 | 95.69 | 93.69 | 445630 |
| 1746139200 | 93.27 | 0.04 | 0.04 | 93.72 | 94.37 | 92.475 | 776939 |
| 1746052800 | 93.23 | 0.05 | 0.05 | 91.72 | 93.42 | 91.34 | 655888 |
| 1745966400 | 93.18 | 1.07 | 1.16 | 91.34 | 93.51 | 91.34 | 485251 |
| 1745880000 | 92.11 | 0.98 | 1.08 | 91.89 | 92.74 | 91.505 | 641594 |
| 1745620800 | 91.13 | -1.07 | -1.16 | 90.76 | 91.85 | 90.58 | 468203 |
| 1745534400 | 92.2 | 3.29 | 3.70 | 89.96 | 92.4 | 89.0115 | 746315 |
| 1745448000 | 88.91 | 0.52 | 0.59 | 90.625 | 91.925 | 88.64 | 845206 |
| 1745361600 | 88.39 | 2.89 | 3.38 | 86.33 | 88.62 | 86.33 | 649941 |
| 1745275200 | 85.5 | -0.84 | -0.97 | 85.52 | 86.155 | 84.6 | 703366 |
| 1744929600 | 86.34 | -0.47 | -0.54 | 85.85 | 87.4 | 85.49 | 905485 |
| 1744843200 | 86.81 | 4.57 | 5.56 | 86.11 | 89.895 | 86.11 | 2709416 |
| 1744756800 | 82.24 | -0.52 | -0.63 | 83.04 | 83.145 | 81.5 | 1439540 |
| 1744670400 | 82.76 | 2.61 | 3.26 | 81.43 | 83.3 | 79.82 | 1091970 |
| 1744411200 | 80.15 | 0.45 | 0.56 | 79.7 | 80.33 | 78.1 | 1069533 |
| 1744324800 | 79.7 | -3.57 | -4.29 | 80.86 | 81.055 | 77.73 | 764410 |
| 1744238400 | 83.27 | 6.5 | 8.47 | 76.83 | 84.19 | 76.18 | 1408735 |
| 1744152000 | 76.77 | -2.95 | -3.70 | 80.73 | 81.94 | 75.49 | 749442 |
| 1744065600 | 79.72 | -0.97 | -1.20 | 77.65 | 83.085 | 76.815 | 1028841 |
| 1743806400 | 80.69 | -4.08 | -4.81 | 81.1 | 82.27 | 77.995 | 916182 |
| 1743720000 | 84.77 | -5.57 | -6.17 | 88.28 | 88.54 | 84.61 | 1175764 |
| 1743633600 | 90.34 | 0.85 | 0.95 | 88.76 | 91.23 | 88.63 | 504370 |
| 1743547200 | 89.49 | 1.04 | 1.18 | 89.885 | 89.9 | 88.15 | 1331136 |
| 1743460800 | 88.45 | -0.78 | -0.87 | 88.33 | 89.115 | 87.68 | 1003537 |
| 1743201600 | 89.23 | -2.31 | -2.52 | 91.16 | 91.295 | 88.6301 | 920704 |
| 1743115200 | 91.54 | -3.34 | -3.52 | 91.8 | 93.27 | 90.04 | 1251609 |
| 1743028800 | 94.88 | 1.14 | 1.22 | 93.61 | 95.18 | 92.57 | 955336 |
| 1742942400 | 93.74 | 1.48 | 1.60 | 93.47 | 93.77 | 92.51 | 676390 |
| 1742856000 | 92.26 | 3.04 | 3.41 | 91 | 92.75 | 90.945 | 733919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
