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 | 1.98 | 1.63988736127 | 120.74 | 125.34 | 120.415 | 130760 | 122.97016657 | CS |
| 4 | 8.1 | 7.06682952364 | 114.62 | 125.34 | 112.92 | 92585 | 120.24216342 | CS |
| 12 | 14.68 | 13.5875601629 | 108.04 | 125.34 | 104.56 | 115970 | 114.77831457 | CS |
| 26 | 19.18 | 18.5242418389 | 103.54 | 125.34 | 98.32 | 102624 | 110.89057555 | CS |
| 52 | 12.89 | 11.7363197669 | 109.83 | 125.34 | 83.795 | 144252 | 102.37784556 | CS |
| 156 | -0.74 | -0.599384416005 | 123.46 | 146.3 | 83.795 | 93412 | 113.69546393 | CS |
| 260 | 28.56 | 30.3313508921 | 94.16 | 146.3 | 69.47 | 86746 | 107.62758777 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 122.72 | 0.05 | 0.04 | 122.875 | 123.98 | 121.97 | 142583 |
| 1726699200 | 122.67 | -1.09 | -0.88 | 123.76 | 124.49 | 122.6 | 209476 |
| 1726612800 | 123.76 | 0.4 | 0.32 | 123.085 | 125.34 | 123.085 | 113804 |
| 1726526400 | 123.36 | 0.81 | 0.66 | 122.77 | 123.74 | 122.1 | 108179 |
| 1726267200 | 122.55 | 1.98 | 1.64 | 120.74 | 123.43 | 120.415 | 79756 |
| 1726180800 | 120.57 | 1.31 | 1.10 | 119.04 | 120.87 | 119.04 | 107599 |
| 1726094400 | 119.26 | -1.17 | -0.97 | 119.46 | 120.53 | 118.09 | 155158 |
| 1726008000 | 120.43 | 2.44 | 2.07 | 118.36 | 120.58 | 117.83 | 71574 |
| 1725921600 | 117.99 | -0.33 | -0.28 | 117.95 | 118.342 | 117.035 | 59316 |
| 1725662400 | 118.32 | -2.46 | -2.04 | 120.355 | 120.355 | 118.31 | 55473 |
| 1725576000 | 120.78 | 1.21 | 1.01 | 119.85 | 121.36 | 119.85 | 87436 |
| 1725489600 | 119.57 | 1.51 | 1.28 | 118.03 | 119.81 | 118.03 | 55713 |
| 1725403200 | 118.06 | -0.36 | -0.30 | 118.1633 | 118.495 | 117.38 | 78124 |
| 1725057600 | 118.42 | 0.85 | 0.72 | 117.59 | 118.85 | 116.83 | 81908 |
| 1724971200 | 117.57 | 1.19 | 1.02 | 117.07 | 118.15 | 115.68 | 75418 |
| 1724884800 | 116.38 | -0.21 | -0.18 | 116.39 | 117.97 | 116.21 | 75630 |
| 1724798400 | 116.59 | -1.22 | -1.04 | 117.5 | 118.54 | 116.4401 | 58064 |
| 1724712000 | 117.81 | 0.93 | 0.80 | 117.96 | 118.98 | 117.1516 | 64523 |
| 1724452800 | 116.88 | 2.25 | 1.96 | 114.62 | 117.47 | 112.92 | 79386 |
| 1724366400 | 114.63 | -0.6 | -0.52 | 115.08 | 115.38 | 114.01 | 47660 |
| 1724280000 | 115.23 | 0.3 | 0.26 | 115.31 | 116.24 | 114.51 | 57880 |
| 1724193600 | 114.93 | -0.48 | -0.42 | 115.12 | 115.35 | 114.42 | 52442 |
| 1724107200 | 115.41 | 0.84 | 0.73 | 114.59 | 115.65 | 114.52 | 44482 |
| 1723848000 | 114.57 | -0.17 | -0.15 | 114.665 | 115.17 | 114.16 | 48475 |
| 1723761600 | 114.74 | 0.85 | 0.75 | 115.09 | 115.635 | 113.63 | 65702 |
| 1723675200 | 113.89 | -0.11 | -0.10 | 113.88 | 114.15 | 113.08 | 87364 |
| 1723588800 | 114 | 0.45 | 0.40 | 113.67 | 114.21 | 112.975 | 88315 |
| 1723502400 | 113.55 | -0.35 | -0.31 | 114.53 | 114.53 | 113.11 | 115675 |
| 1723243200 | 113.9 | -1.3 | -1.13 | 112.76 | 114.53 | 111 | 113780 |
| 1723156800 | 115.2 | 0.19 | 0.17 | 115.83 | 116.17 | 114.39 | 84837 |
| 1723070400 | 115.01 | 0.86 | 0.75 | 114.52 | 115.715 | 113.95 | 101125 |
| 1722984000 | 114.15 | -0.94 | -0.82 | 114.72 | 116.05 | 113.84 | 108831 |
| 1722897600 | 115.09 | -4.12 | -3.46 | 116.12 | 116.61 | 113.74 | 95243 |
| 1722638400 | 119.21 | 0.9 | 0.76 | 117.685 | 119.68 | 116.7 | 136375 |
| 1722552000 | 118.31 | 0.28 | 0.24 | 118.43 | 119.15 | 116.42 | 131993 |
| 1722465600 | 118.03 | -0.47 | -0.40 | 118.32 | 119.8 | 116.8 | 231896 |
| 1722379200 | 118.5 | 0.75 | 0.64 | 118.41 | 119.7 | 117.5 | 76874 |
| 1722292800 | 117.75 | -1.71 | -1.43 | 119.39 | 119.46 | 116.72 | 99493 |
| 1722033600 | 119.46 | 1.65 | 1.40 | 118.94 | 119.635 | 117.395 | 114110 |
| 1721947200 | 117.81 | -0.34 | -0.29 | 118.33 | 120.38 | 117.58 | 196819 |
| 1721860800 | 118.15 | -1.27 | -1.06 | 119.96 | 120.84 | 117.8 | 162710 |
| 1721774400 | 119.42 | 1.33 | 1.13 | 118.01 | 120.34 | 117.91 | 91190 |
| 1721688000 | 118.09 | 1.36 | 1.17 | 116.46 | 118.11 | 115.925 | 50193 |
| 1721428800 | 116.73 | 0.33 | 0.28 | 116.795 | 116.795 | 114.73 | 109373 |
| 1721342400 | 116.4 | -2.41 | -2.03 | 117.6 | 119.3 | 116.31 | 81642 |
| 1721256000 | 118.81 | 2.55 | 2.19 | 116.89 | 119.53 | 116.89 | 102681 |
| 1721169600 | 116.26 | 2.52 | 2.22 | 114.73 | 116.9309 | 112.61 | 120091 |
| 1721083200 | 113.74 | 2.12 | 1.90 | 111.74 | 113.82 | 110.37 | 164538 |
| 1720824000 | 111.62 | 2.8 | 2.57 | 109.81 | 111.89 | 109.4 | 227304 |
| 1720737600 | 108.82 | 1.22 | 1.13 | 109.74 | 111.2 | 108.425 | 145976 |
| 1720651200 | 107.6 | 0.5 | 0.47 | 107.76 | 108.05 | 106.8 | 103587 |
| 1720564800 | 107.1 | 0.31 | 0.29 | 106.49 | 107.8 | 105.79 | 87806 |
| 1720478400 | 106.79 | 0.39 | 0.37 | 107.16 | 107.45 | 106.55 | 95063 |
| 1720219200 | 106.4 | -0.61 | -0.57 | 106.7 | 107.84 | 106.29 | 119026 |
| 1720040640 | 107.01 | -0.87 | -0.81 | 107.99 | 108.73 | 106.49 | 68840 |
| 1719960000 | 107.88 | 1.86 | 1.75 | 106.46 | 108.5 | 106.04 | 215461 |
| 1719873600 | 106.02 | -0.18 | -0.17 | 106.83 | 106.83 | 104.56 | 187067 |
| 1719614400 | 106.2 | -1.08 | -1.01 | 108.04 | 108.04 | 105.63 | 735222 |
| 1719528000 | 107.28 | 2.04 | 1.94 | 105.71 | 107.36 | 105.12 | 90779 |
| 1719441600 | 105.24 | 0.03 | 0.03 | 104.5 | 105.515 | 103.74 | 121395 |
| 1719355200 | 105.21 | -1.72 | -1.61 | 106.7 | 107.16 | 104.805 | 83654 |
| 1719268800 | 106.93 | 1.89 | 1.80 | 105.7 | 107.26 | 104.51 | 89937 |
| 1719009600 | 105.04 | 1.4 | 1.35 | 103.91 | 106.105 | 103.28 | 359277 |
| 1718923200 | 103.64 | 0.1 | 0.10 | 102.9 | 104.31 | 102.64 | 99322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
