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 | 2.92 | 2.26216299969 | 129.08 | 131.4 | 124.665 | 792578 | 128.66257577 | CS |
| 4 | 3.07 | 2.38113705111 | 128.93 | 134.61 | 124.665 | 781322 | 129.11713949 | CS |
| 12 | 29.28 | 28.5046728972 | 102.72 | 134.61 | 97.535 | 811554 | 113.88247013 | CS |
| 26 | 55.91 | 73.4787751347 | 76.09 | 134.61 | 68.37 | 825168 | 97.0011385 | CS |
| 52 | 47.73 | 56.6393734425 | 84.27 | 134.61 | 66.73 | 807408 | 89.60399691 | CS |
| 156 | 47.71 | 56.6022066675 | 84.29 | 134.61 | 50.2006 | 678689 | 83.40603666 | CS |
| 260 | 96.25 | 269.230769231 | 35.75 | 134.61 | 8.03 | 714154 | 62.42761143 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 131.4 | 1.27 | 0.98 | 129.94999 | 131.4 | 127.63 | 469766 |
| 1719873600 | 130.13 | 1.2 | 0.93 | 130.16999 | 130.66999 | 126.9572 | 1013059 |
| 1719614400 | 128.93 | 0.56 | 0.44 | 126.52 | 131.135 | 124.13 | 923958 |
| 1719528000 | 128.37 | 0.75 | 0.59 | 126.24 | 128.57 | 124.665 | 793965 |
| 1719441600 | 127.62 | -0.22 | -0.17 | 127.71 | 127.94 | 125.57 | 604029 |
| 1719355200 | 127.84 | -1.59 | -1.23 | 129.08 | 130.05 | 127.09 | 759257 |
| 1719268800 | 129.43 | 0.35 | 0.27 | 129.1 | 132.33 | 128.84 | 634251 |
| 1719009600 | 129.08 | 0.4 | 0.31 | 128.19 | 129.41 | 126.81 | 798641 |
| 1718923200 | 128.68 | -5.13 | -3.83 | 133.63 | 134.61 | 128.13 | 1061406 |
| 1718750400 | 133.81 | 3.43 | 2.63 | 130.37 | 134 | 129.78 | 734803 |
| 1718664000 | 130.38 | 3.94 | 3.12 | 127.1 | 130.85 | 126.51 | 733687 |
| 1718404800 | 126.44 | -3.78 | -2.90 | 128.88 | 129.79 | 126.13 | 624057 |
| 1718318400 | 130.22 | -0.45 | -0.34 | 130.29 | 131.155 | 127.84 | 674221 |
| 1718232000 | 130.66999 | 3.74 | 2.95 | 130.24 | 132.03 | 129.47999 | 604908 |
| 1718145600 | 126.93 | -2.89 | -2.23 | 129.54 | 129.88 | 126.31 | 555236 |
| 1718059200 | 129.82 | 1.81 | 1.41 | 127.02 | 130.34 | 126.37 | 702247 |
| 1717800000 | 128.01 | -0.69 | -0.54 | 127.16 | 128.46 | 125.55 | 594372 |
| 1717713600 | 128.69999 | -0.1 | -0.08 | 128.22 | 129.09 | 126.79 | 602994 |
| 1717627200 | 128.8 | 0.13 | 0.10 | 129.6 | 131.85 | 127.8 | 1024638 |
| 1717540800 | 128.66999 | 5.52 | 4.48 | 128.93 | 129.94999 | 125.26 | 1541335 |
| 1717454400 | 123.15 | 4.22 | 3.55 | 120.84 | 125.94 | 120.6 | 1454880 |
| 1717195200 | 118.93 | 4.81 | 4.21 | 113.82 | 119.56 | 113.57 | 821450 |
| 1717108800 | 114.12 | 0.12 | 0.11 | 113.81 | 114.64 | 112.53 | 621712 |
| 1717022400 | 114 | 1.82 | 1.62 | 111.95 | 114.38 | 110.27 | 440120 |
| 1716936000 | 112.18 | -1.07 | -0.94 | 113.5 | 113.83 | 111.04 | 643568 |
| 1716590400 | 113.25 | 2.02 | 1.82 | 112.52 | 113.98 | 111 | 502512 |
| 1716504000 | 111.23 | 0.95 | 0.86 | 110.21 | 112.69 | 109.39 | 787091 |
| 1716417600 | 110.28 | -3.27 | -2.88 | 112.79 | 113.83 | 109.16 | 520872 |
| 1716331200 | 113.55 | -1.44 | -1.25 | 114.89 | 115.255 | 113.11 | 521945 |
| 1716244800 | 114.99 | 1.31 | 1.15 | 113.47 | 115.49 | 112.77 | 640386 |
| 1715985600 | 113.68 | 1.99 | 1.78 | 112.17 | 114.1 | 111.79 | 655743 |
| 1715899200 | 111.69 | 1.71 | 1.55 | 109.98 | 115.97 | 109.6 | 1298907 |
| 1715812800 | 109.98 | 2.95 | 2.76 | 107.48 | 111.43 | 104.64 | 1933413 |
| 1715726400 | 107.03 | 0.17 | 0.16 | 107.5 | 108.89 | 105.13 | 1790688 |
| 1715640000 | 106.86 | 3.11 | 3.00 | 105.38 | 108.99 | 104.68 | 1454367 |
| 1715380800 | 103.75 | -3.25 | -3.04 | 107.25 | 107.42 | 103.26 | 934594 |
| 1715294400 | 107 | 3.4 | 3.28 | 104.64 | 107.95 | 103.76 | 915549 |
| 1715208000 | 103.6 | 0.8 | 0.78 | 99.38 | 105.1728 | 98.52 | 1101110 |
| 1715121600 | 102.8 | -1.95 | -1.86 | 104.75 | 106.24 | 102.48 | 736535 |
| 1715035200 | 104.75 | -0.55 | -0.52 | 105.94 | 106.14 | 104.47 | 556958 |
| 1714776000 | 105.3 | 1.12 | 1.08 | 105.52 | 106.32 | 103.79 | 629268 |
| 1714689600 | 104.18 | 2.12 | 2.08 | 103.94 | 104.465 | 102.73 | 676062 |
| 1714603200 | 102.06 | -4.41 | -4.14 | 105.84 | 107.3 | 101.76 | 1063698 |
| 1714516800 | 106.47 | -3.32 | -3.02 | 108.58 | 109.16 | 106.2 | 824733 |
| 1714430400 | 109.79 | 2 | 1.86 | 109.37 | 110.89 | 108.4311 | 614893 |
| 1714171200 | 107.79 | 0.51 | 0.48 | 107.48 | 108.96 | 107.1 | 444207 |
| 1714084800 | 107.28 | -0.07 | -0.07 | 105.5 | 108.21 | 104.72 | 439819 |
| 1713998400 | 107.35 | 0.64 | 0.60 | 106 | 108.055 | 105.02 | 473754 |
| 1713912000 | 106.71 | 3.53 | 3.42 | 104.17 | 109.51 | 104.16 | 1054618 |
| 1713825600 | 103.18 | 3.56 | 3.57 | 100.2 | 104.19 | 99.76 | 864373 |
| 1713566400 | 99.62 | 1.01 | 1.02 | 99.21 | 101.045 | 98.71 | 533436 |
| 1713480000 | 98.61 | -2.44 | -2.41 | 101.2 | 102.11 | 97.56 | 730812 |
| 1713393600 | 101.05 | -0.2 | -0.20 | 101.62 | 102.305 | 98.72 | 545361 |
| 1713307200 | 101.25 | 3.1 | 3.16 | 98.35 | 102.4 | 98.35 | 845929 |
| 1713220800 | 98.15 | -1.03 | -1.04 | 99.38 | 100.535 | 97.55 | 934847 |
| 1712961600 | 99.18 | -1.31 | -1.30 | 100.93 | 101.5 | 98.69 | 658904 |
| 1712875200 | 100.49 | 1.73 | 1.75 | 99.22 | 100.58 | 98.06 | 756227 |
| 1712788800 | 98.76 | -3.11 | -3.05 | 97.705 | 99.68 | 97.54 | 985646 |
| 1712702400 | 101.87 | 0.87 | 0.86 | 102.72 | 103.6 | 100.51 | 727737 |
| 1712616000 | 101 | 0.15 | 0.15 | 101.54 | 102.1699 | 99.735 | 855446 |
| 1712356800 | 100.85 | 2.6 | 2.65 | 97.99 | 100.86 | 97.83 | 716056 |
| 1712270400 | 98.25 | 0 | 0.00 | 99.91 | 104.385 | 97.4275 | 975305 |
| 1712184000 | 98.25 | 1.06 | 1.09 | 97.22 | 98.63 | 96.31 | 757603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
