News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.71 | -3.26239887443 | 113.72 | 114.1 | 110.61 | 990397 | 112.07845976 | CS |
| 4 | -5.91 | -5.0983436853 | 115.92 | 117.2 | 108.46 | 771079 | 112.28955635 | CS |
| 12 | 0.22 | 0.200382548502 | 109.79 | 127.65 | 108.46 | 781680 | 117.45001422 | CS |
| 26 | -3.2 | -2.82660542355 | 113.21 | 127.69 | 108.46 | 907413 | 119.45647144 | CS |
| 52 | 10.62 | 10.6851795955 | 99.39 | 127.69 | 90.5 | 939161 | 109.71132769 | CS |
| 156 | -46.75 | -29.8226588415 | 156.76 | 175.69 | 82.81 | 923935 | 118.77086048 | CS |
| 260 | -1.33 | -1.19453924915 | 111.34 | 180.37 | 62.48 | 850855 | 116.75754814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675600 | 110.98 | 0 | 0.00 | 110.98 | 110.98 | 110.98 | 0 |
| 1737589200 | 110.98 | -1.79 | -1.59 | 111.83 | 111.925 | 110.61 | 1046782 |
| 1737502800 | 112.77 | 0.17 | 0.15 | 113.01 | 114.1 | 111.78 | 859945 |
| 1737157200 | 112.6 | -0.05 | -0.04 | 113.72 | 113.72 | 111.73 | 1064465 |
| 1737070800 | 112.65 | 0.81 | 0.72 | 112.2 | 112.71 | 110.81 | 971916 |
| 1736984400 | 111.84 | -0.68 | -0.60 | 115.6 | 115.6 | 111.77 | 643154 |
| 1736898000 | 112.52 | 0.86 | 0.77 | 111.66 | 113.015 | 111.66 | 491316 |
| 1736811600 | 111.66 | 2.5 | 2.29 | 108.92 | 111.82 | 108.92 | 537754 |
| 1736552400 | 109.16 | -1.88 | -1.69 | 109.35 | 110.85 | 108.46 | 1106857 |
| 1736379600 | 111.04 | 0.73 | 0.66 | 110.23 | 111.18 | 109.02 | 882139 |
| 1736293200 | 110.31 | -3.15 | -2.78 | 114.07 | 115 | 110.01 | 1619744 |
| 1736206800 | 113.46 | -3.61 | -3.08 | 116.8 | 117.02 | 112.98 | 861979 |
| 1735947600 | 117.07 | 2.39 | 2.08 | 114.55 | 117.2 | 114.26 | 540451 |
| 1735861200 | 114.68 | -1.36 | -1.17 | 115.66 | 116.155 | 114.25 | 547240 |
| 1735688400 | 116.04 | 1.27 | 1.11 | 115.48 | 116.13 | 114.59 | 502769 |
| 1735602000 | 114.77 | -0.46 | -0.40 | 114.33 | 115.01 | 113.2 | 359108 |
| 1735342800 | 115.23 | -1.17 | -1.01 | 115.92 | 116.69 | 114.91 | 301649 |
| 1735256400 | 116.4 | -0.03 | -0.03 | 115.73 | 116.69 | 115.48 | 295903 |
| 1735077840 | 116.43 | 1.18 | 1.02 | 115.24 | 116.51 | 115 | 225259 |
| 1734997200 | 115.25 | 0.34 | 0.30 | 114.32 | 115.41 | 113.86 | 507402 |
| 1734738000 | 114.91 | 2.39 | 2.12 | 113.08 | 115.62 | 113.08 | 1757132 |
| 1734651600 | 112.52 | -0.83 | -0.73 | 113.33 | 115.06 | 112.41 | 696036 |
| 1734565200 | 113.35 | -5.24 | -4.42 | 117.31 | 119.07 | 113.28 | 692927 |
| 1734478800 | 118.59 | -1.77 | -1.47 | 119.17 | 120.22 | 118.1 | 1042057 |
| 1734392400 | 120.36 | 0.19 | 0.16 | 119.91 | 122.075 | 119.64 | 454575 |
| 1734133200 | 120.17 | -0.78 | -0.64 | 120.58 | 121.02 | 119.52 | 611353 |
| 1734046800 | 120.95 | 0.49 | 0.41 | 120.48 | 122.265 | 119.92 | 760487 |
| 1733960400 | 120.46 | -1.47 | -1.21 | 122.56 | 123 | 120.1 | 1169085 |
| 1733874000 | 121.93 | -0.84 | -0.68 | 123.23 | 123.29 | 121.315 | 668426 |
| 1733787600 | 122.77 | 0.87 | 0.71 | 121.52 | 122.95 | 121.05 | 643184 |
| 1733528400 | 121.9 | 0.43 | 0.35 | 121.89 | 122.205 | 120.82 | 492992 |
| 1733442000 | 121.47 | -0.67 | -0.55 | 121.48 | 121.925 | 120.25 | 559229 |
| 1733355600 | 122.14 | -0.47 | -0.38 | 122.71 | 122.71 | 121.56 | 505050 |
| 1733269200 | 122.61 | -1.34 | -1.08 | 124.09 | 124.51 | 122.53 | 494416 |
| 1733182800 | 123.95 | -1.85 | -1.47 | 125.01 | 125.1 | 123.36 | 644845 |
| 1732917840 | 125.8 | -1.23 | -0.97 | 127.03 | 127.3 | 125.61 | 428802 |
| 1732750800 | 127.03 | 1.27 | 1.01 | 126.51 | 127.65 | 126.42 | 581320 |
| 1732664400 | 125.76 | 1.84 | 1.48 | 123.92 | 126.155 | 123.6 | 881507 |
| 1732578000 | 123.92 | 1.02 | 0.83 | 124 | 124.595 | 123.435 | 941433 |
| 1732318800 | 122.9 | 0.91 | 0.75 | 122.35 | 123.34 | 122.24 | 452826 |
| 1732232400 | 121.99 | 1.43 | 1.19 | 120.59 | 122.47 | 120.35 | 477548 |
| 1732146000 | 120.56 | -0.73 | -0.60 | 120.5 | 121.465 | 119.965 | 537551 |
| 1732059600 | 121.29 | 1.4 | 1.17 | 119.48 | 121.62 | 118.7 | 745643 |
| 1731973200 | 119.89 | 0.12 | 0.10 | 118.97 | 120.18 | 118.97 | 749666 |
| 1731714000 | 119.77 | -0.58 | -0.48 | 119.73 | 120.85 | 118.79 | 863718 |
| 1731627600 | 120.35 | -2.93 | -2.38 | 122.96 | 123.19 | 120.24 | 877885 |
| 1731541200 | 123.28 | 2.48 | 2.05 | 120.99 | 123.76 | 120.99 | 924443 |
| 1731454800 | 120.8 | -1.15 | -0.94 | 121.66 | 122.85 | 120.74 | 1106872 |
| 1731368400 | 121.95 | 0.21 | 0.17 | 121.51 | 123.14 | 121.51 | 756382 |
| 1731109200 | 121.74 | 3.15 | 2.66 | 119.29 | 122.82 | 119.085 | 1111074 |
| 1731022800 | 118.59 | 1.15 | 0.98 | 117.8 | 118.84 | 117.21 | 633743 |
| 1730936400 | 117.44 | -0.56 | -0.47 | 119.36 | 119.36 | 114.4 | 1464817 |
| 1730850000 | 118 | 2.09 | 1.80 | 115.24 | 118 | 115 | 662081 |
| 1730763600 | 115.91 | 2.18 | 1.92 | 114.07 | 115.99 | 114 | 979234 |
| 1730500800 | 113.73 | -2.06 | -1.78 | 109.79 | 114.43 | 109.24 | 2476529 |
| 1730414400 | 115.79 | -1.57 | -1.34 | 115.56 | 117.55 | 115.55 | 1843057 |
| 1730328000 | 117.36 | -0.06 | -0.05 | 117.33 | 118.42 | 117.0101 | 665459 |
| 1730241600 | 117.42 | -1.28 | -1.08 | 118.29 | 118.91 | 117.06 | 825011 |
| 1730155200 | 118.7 | 0.41 | 0.35 | 119.08 | 119.98 | 118.2012 | 547724 |
| 1729896000 | 118.29 | -2.06 | -1.71 | 121.23 | 121.23 | 118.1 | 474585 |
| 1729809600 | 120.35 | -0.28 | -0.23 | 121.1 | 121.64 | 120.305 | 684877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
