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 | -0.14 | -0.12885411873 | 108.65 | 110.72 | 105.83 | 1773310 | 108.49576059 | CS |
| 4 | 8.23 | 8.20702034304 | 100.28 | 110.72 | 98.95 | 2054393 | 103.90472516 | CS |
| 12 | -1.88 | -1.70305281275 | 110.39 | 130.91 | 98.95 | 2035784 | 110.5051871 | CS |
| 26 | -21.165 | -16.3215731637 | 129.675 | 145.25 | 98.95 | 2414502 | 113.46738203 | CS |
| 52 | -46.49 | -29.9935483871 | 155 | 190.07 | 98.95 | 1769458 | 125.89708514 | CS |
| 156 | 16.58 | 18.0354617644 | 91.93 | 190.07 | 87.99 | 1150749 | 119.55741405 | CS |
| 260 | 33.26 | 44.1993355482 | 75.25 | 190.07 | 69.68 | 1057836 | 106.92225727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752100800 | 107.02 | -0.55 | -0.51 | 107.82 | 107.8525 | 105.83 | 1468154 |
| 1752014400 | 107.57 | -2.86 | -2.59 | 109.79 | 109.895 | 107.47 | 2215720 |
| 1751928000 | 110.43 | 1.5 | 1.38 | 109.29 | 110.72 | 108.8 | 1824926 |
| 1751576640 | 108.93 | 0.66 | 0.61 | 108.65 | 110.67 | 108.27 | 1584440 |
| 1751496000 | 108.27 | 0.96 | 0.89 | 107.34 | 108.94 | 106.665 | 1900460 |
| 1751409600 | 107.31 | 3.18 | 3.05 | 104.11 | 107.36 | 103.68 | 1957512 |
| 1751323200 | 104.13 | 1.27 | 1.23 | 102.75 | 104.57 | 101.99 | 2709740 |
| 1751064000 | 102.86 | -0.41 | -0.40 | 103.37 | 103.63 | 101.75 | 3780248 |
| 1750977600 | 103.27 | 1.93 | 1.90 | 101.93 | 103.65 | 101.19 | 2030968 |
| 1750891200 | 101.34 | 1.18 | 1.18 | 100.77 | 102.79 | 99.82 | 1531853 |
| 1750804800 | 100.16 | -0.53 | -0.53 | 100.54 | 101.13 | 98.95 | 1903918 |
| 1750718400 | 100.69 | 0.72 | 0.72 | 99.97 | 101.885 | 99.61 | 1609206 |
| 1750459200 | 99.97 | -2.03 | -1.99 | 101.94 | 101.94 | 99.48 | 3301816 |
| 1750286400 | 102 | -0.22 | -0.22 | 102.19 | 103.53 | 101.15 | 1382483 |
| 1750200000 | 102.22 | 0.05 | 0.05 | 101.78 | 103.73 | 101.03 | 1666563 |
| 1750113600 | 102.17 | -1.13 | -1.09 | 102.79 | 103.08 | 100.805 | 2051054 |
| 1749854400 | 103.3 | 1.2 | 1.18 | 102.19 | 104.71 | 101.31 | 2208830 |
| 1749768000 | 102.1 | 1.45 | 1.44 | 100.28 | 102.1 | 99.93 | 1850774 |
| 1749681600 | 100.65 | 0 | 0.00 | 100.5 | 100.76 | 99.13 | 1789351 |
| 1749595200 | 100.65 | -1.25 | -1.23 | 102.49 | 102.675 | 100.34 | 1778922 |
| 1749508800 | 101.9 | -1.35 | -1.31 | 103.79 | 103.79 | 101.27 | 2080550 |
| 1749249600 | 103.25 | 1.11 | 1.09 | 102.43 | 104.56 | 102.34 | 1691846 |
| 1749163200 | 102.14 | -0.37 | -0.36 | 103.26 | 103.26 | 101.05 | 2075646 |
| 1749076800 | 102.51 | -2.41 | -2.30 | 104.79 | 105.43 | 102.325 | 2373949 |
| 1748990400 | 104.92 | 1.61 | 1.56 | 103.33 | 105.45 | 101.3 | 2251481 |
| 1748904000 | 103.31 | -2.94 | -2.77 | 105.72 | 106.05 | 102.345 | 2564967 |
| 1748644800 | 106.25 | 0.53 | 0.50 | 105.92 | 106.25 | 105.04 | 2370418 |
| 1748558400 | 105.72 | 1.06 | 1.01 | 106.22 | 106.935 | 104 | 2612649 |
| 1748472000 | 104.66 | -5.15 | -4.69 | 106.075 | 108.7766 | 104 | 3384069 |
| 1748385600 | 109.81 | 2.02 | 1.87 | 109.18 | 110.61 | 105.96 | 3195963 |
| 1748040000 | 107.79 | -21.34 | -16.53 | 107.18 | 113.5 | 104.05 | 8968260 |
| 1747953600 | 129.13 | 0.71 | 0.55 | 127.94 | 129.37 | 126.59 | 1818097 |
| 1747867200 | 128.41999 | -1.27 | -0.98 | 128.53 | 129.5 | 127.83 | 1575457 |
| 1747780800 | 129.69 | 0.39 | 0.30 | 129.3 | 130.91 | 129.19999 | 1011963 |
| 1747694400 | 129.3 | 0.49 | 0.38 | 129.04 | 130.81 | 127.93 | 1640707 |
| 1747435200 | 128.81 | 1.14 | 0.89 | 126.62 | 129.1 | 126.27 | 2184871 |
| 1747348800 | 127.67 | 4.22 | 3.42 | 123.45 | 128.05 | 123.21 | 1438755 |
| 1747262400 | 123.45 | -0.27 | -0.22 | 124.3 | 124.64 | 122.43 | 1573936 |
| 1747176000 | 123.72 | -0.95 | -0.76 | 124.9 | 125.055 | 122.9206 | 1240267 |
| 1747089600 | 124.67 | 0.88 | 0.71 | 125.11 | 125.655 | 122.29 | 1294875 |
| 1746830400 | 123.79 | 0.16 | 0.13 | 124.47 | 124.78 | 123.2501 | 991077 |
| 1746744000 | 123.63 | 0.44 | 0.36 | 124.33 | 124.935 | 123.165 | 1049858 |
| 1746657600 | 123.19 | -0.16 | -0.13 | 122.89 | 123.615 | 121.51 | 1150778 |
| 1746571200 | 123.35 | 4.18 | 3.51 | 118.35 | 123.715 | 118.35 | 2009197 |
| 1746484800 | 119.17 | -0.64 | -0.53 | 120.1 | 121.42 | 118.81 | 1225862 |
| 1746225600 | 119.81 | 0.28 | 0.23 | 121.43 | 122.025 | 118.45 | 1418526 |
| 1746139200 | 119.53 | -0.49 | -0.41 | 119.64 | 120.56 | 117.3 | 1403022 |
| 1746052800 | 120.02 | 0.72 | 0.60 | 119 | 120.25 | 117.77 | 1521416 |
| 1745966400 | 119.3 | 0.49 | 0.41 | 118.83 | 120.79 | 117.89 | 1196186 |
| 1745880000 | 118.81 | -0.78 | -0.65 | 119.04 | 120.75 | 116.78 | 1139782 |
| 1745620800 | 119.59 | 0.26 | 0.22 | 119.77 | 120.51 | 117.41 | 1706576 |
| 1745534400 | 119.33 | 2.91 | 2.50 | 117.66 | 119.66 | 116.4 | 2504116 |
| 1745448000 | 116.42 | 1.29 | 1.12 | 117.5 | 118.23 | 115.79 | 3223866 |
| 1745361600 | 115.13 | 3.18 | 2.84 | 112.28 | 115.37 | 112.21 | 2463849 |
| 1745275200 | 111.95 | -1.73 | -1.52 | 113.78 | 114.06 | 110.82 | 1523551 |
| 1744929600 | 113.68 | 2.39 | 2.15 | 110.39 | 114.29 | 110.39 | 1582204 |
| 1744843200 | 111.29 | 1 | 0.91 | 110.2 | 113 | 109.57 | 1799610 |
| 1744756800 | 110.29 | -1.74 | -1.55 | 110.16 | 112.5 | 109.475 | 1538919 |
| 1744670400 | 112.03 | 3.25 | 2.99 | 110.28 | 113.13 | 108.79 | 2086201 |
| 1744411200 | 108.78 | -0.03 | -0.03 | 104 | 110.51 | 103.22 | 2670588 |
| 1744324800 | 108.81 | 0.74 | 0.68 | 107.78 | 109.6 | 105.24 | 2989213 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
