News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.355 | -1.97351881337 | 119.33 | 121.12 | 115.82 | 1299488 | 118.24669105 | CS |
| 4 | -1.235 | -1.0447508671 | 118.21 | 121.12 | 113.05 | 1297643 | 117.60792683 | CS |
| 12 | -1.955 | -1.64382409821 | 118.93 | 123.96 | 109.15 | 1153625 | 116.42412747 | CS |
| 26 | -14.725 | -11.1807137434 | 131.7 | 132.73 | 109.15 | 1132292 | 120.72845868 | CS |
| 52 | 7.245 | 6.60256994441 | 109.73 | 134.02 | 103.96 | 1117808 | 119.61211029 | CS |
| 156 | 1.075 | 0.927523727351 | 115.9 | 137.19 | 103.79 | 1182363 | 119.66294147 | CS |
| 260 | 27.345 | 30.5087582283 | 89.63 | 137.19 | 65.13 | 1196649 | 112.33130891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 117.07 | -1.9 | -1.60 | 118.92 | 118.92 | 115.82 | 1883328 |
| 1726785600 | 118.97 | 1.97 | 1.68 | 117.83 | 119.61 | 117.83 | 1286699 |
| 1726699200 | 117 | -2.04 | -1.71 | 119.08 | 119.16 | 116.85 | 1373815 |
| 1726612800 | 119.04 | -1.6 | -1.33 | 120.79 | 121.12 | 118.615 | 1048393 |
| 1726526400 | 120.64 | 1.87 | 1.57 | 119.33 | 120.78 | 118.88 | 905206 |
| 1726267200 | 118.77 | -0.6 | -0.50 | 119.42 | 120.65 | 118.67 | 1058852 |
| 1726180800 | 119.37 | 2.85 | 2.45 | 116.52 | 119.59 | 116.48 | 1766366 |
| 1726094400 | 116.52 | 0.74 | 0.64 | 115.91 | 116.62 | 113.05 | 2304736 |
| 1726008000 | 115.78 | -1.42 | -1.21 | 117.21 | 117.4 | 114.64 | 1297547 |
| 1725921600 | 117.2 | 1.83 | 1.59 | 117.09 | 117.715 | 115.98 | 1057758 |
| 1725662400 | 115.37 | -1.97 | -1.68 | 116.62 | 117.31 | 114.43 | 1926552 |
| 1725576000 | 117.34 | -1.2 | -1.01 | 118.35 | 118.845 | 116.49 | 2197787 |
| 1725489600 | 118.54 | 0.63 | 0.53 | 117.76 | 119.353 | 117.56 | 720239 |
| 1725403200 | 117.91 | 0.09 | 0.08 | 116.76 | 118.54 | 116.425 | 1294751 |
| 1725057600 | 117.82 | 0.87 | 0.74 | 117.3 | 118.055 | 116.43 | 1413531 |
| 1724971200 | 116.95 | -0.33 | -0.28 | 117.89 | 118.27 | 116.9 | 656339 |
| 1724884800 | 117.28 | -0.95 | -0.80 | 118.07 | 119.29 | 117.08 | 674691 |
| 1724798400 | 118.23 | 0.13 | 0.11 | 118.21 | 118.66 | 117.835 | 988439 |
| 1724712000 | 118.1 | 0.54 | 0.46 | 118.21 | 118.6 | 117.745 | 800192 |
| 1724452800 | 117.56 | 2.86 | 2.49 | 115.59 | 117.72 | 114.83 | 1569051 |
| 1724366400 | 114.7 | 0.52 | 0.46 | 114.02 | 114.84 | 113.42 | 1112887 |
| 1724280000 | 114.18 | 0.36 | 0.32 | 114.08 | 114.62 | 113.86 | 694388 |
| 1724193600 | 113.82 | 0.09 | 0.08 | 113.99 | 114.14 | 113.31 | 550689 |
| 1724107200 | 113.73 | 0.81 | 0.72 | 112.97 | 114.01 | 112.97 | 695862 |
| 1723848000 | 112.92 | -0.17 | -0.15 | 113.19 | 113.2 | 112.19 | 535151 |
| 1723761600 | 113.09 | 1.95 | 1.75 | 111.77 | 113.43 | 111.62 | 726777 |
| 1723675200 | 111.14 | 0.22 | 0.20 | 111.02 | 111.21 | 110.12 | 804606 |
| 1723588800 | 110.92 | 0.24 | 0.22 | 111.28 | 111.28 | 110 | 760814 |
| 1723502400 | 110.68 | -0.15 | -0.14 | 111.22 | 111.23 | 110.4 | 792342 |
| 1723243200 | 110.83 | -0.43 | -0.39 | 111.5 | 111.57 | 110.16 | 892274 |
| 1723156800 | 111.26 | 1.16 | 1.05 | 110.67 | 111.64 | 109.47 | 1009007 |
| 1723070400 | 110.1 | -1.58 | -1.41 | 112.78 | 112.9091 | 109.97 | 1025114 |
| 1722984000 | 111.68 | 0.58 | 0.52 | 111.11 | 112.35 | 110.06 | 1106409 |
| 1722897600 | 111.1 | -1.25 | -1.11 | 109.76 | 112.1327 | 109.15 | 1712801 |
| 1722638400 | 112.35 | -0.9 | -0.79 | 112.43 | 112.6 | 110.47 | 1305367 |
| 1722552000 | 113.25 | -2.5 | -2.16 | 115.85 | 116.06 | 112.64 | 1426629 |
| 1722465600 | 115.75 | 0.57 | 0.49 | 116 | 116.67 | 114.4 | 1130697 |
| 1722379200 | 115.18 | 0.41 | 0.36 | 114.41 | 115.58 | 114.41 | 763962 |
| 1722292800 | 114.77 | -0.68 | -0.59 | 115.45 | 115.73 | 114.55 | 783982 |
| 1722033600 | 115.45 | 2.03 | 1.79 | 114.3 | 116.02 | 114.115 | 1198654 |
| 1721947200 | 113.42 | -2.38 | -2.06 | 115.98 | 116.28 | 113.38 | 2221268 |
| 1721860800 | 115.8 | -4.18 | -3.48 | 113.14 | 116.12 | 111.85 | 3383016 |
| 1721774400 | 119.98 | -2.21 | -1.81 | 121.91 | 122.06 | 119.89 | 1311249 |
| 1721688000 | 122.19 | 1.52 | 1.26 | 120.97 | 122.19 | 120.68 | 833089 |
| 1721428800 | 120.67 | -0.44 | -0.36 | 120.92 | 121.33 | 120.19 | 705020 |
| 1721342400 | 121.11 | -1.93 | -1.57 | 122.02 | 123.37 | 120.72 | 750865 |
| 1721256000 | 123.04 | -0.61 | -0.49 | 123.33 | 123.5 | 122.01 | 845138 |
| 1721169600 | 123.65 | 2.07 | 1.70 | 121.49 | 123.96 | 120.78 | 1329182 |
| 1721083200 | 121.58 | 1.36 | 1.13 | 120.74 | 121.79 | 120.35 | 1023289 |
| 1720824000 | 120.22 | 0.81 | 0.68 | 119.8 | 121.06 | 119.58 | 836872 |
| 1720737600 | 119.41 | 0.85 | 0.72 | 119.03 | 119.74 | 118.15 | 1072125 |
| 1720651200 | 118.56 | 2.99 | 2.59 | 116.62 | 118.6 | 116.2609 | 1056609 |
| 1720564800 | 115.57 | -1.13 | -0.97 | 116.49 | 116.71 | 115.3 | 2291207 |
| 1720478400 | 116.7 | -1.22 | -1.03 | 116.47 | 117.71 | 116.09 | 1166675 |
| 1720219200 | 117.92 | -1.17 | -0.98 | 119.39 | 119.67 | 117.89 | 517675 |
| 1720040640 | 119.09 | 1.51 | 1.28 | 117.85 | 120.18 | 117.85 | 509001 |
| 1719960000 | 117.58 | 0.89 | 0.76 | 117.31 | 117.84 | 116.69 | 1018488 |
| 1719873600 | 116.69 | -1.3 | -1.10 | 118.93 | 119.09 | 116.37 | 786780 |
| 1719614400 | 117.99 | 0 | 0.00 | 117.99 | 117.99 | 117.99 | 0 |
| 1719528000 | 117.99 | -0.25 | -0.21 | 119.23 | 119.82 | 115.24 | 4116534 |
| 1719441600 | 118.24 | 0.36 | 0.31 | 117.31 | 118.56 | 116.13 | 1063481 |
| 1719355200 | 117.88 | -0.43 | -0.36 | 118.11 | 118.33 | 116.8 | 1148921 |
| 1719268800 | 118.31 | 1.54 | 1.32 | 117.71 | 118.93 | 117.53 | 1543934 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
