News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.94 | 1.56149388281 | 124.24 | 128.54 | 121 | 112227 | 124.52328968 | CS |
| 4 | 3.69 | 3.01249081558 | 122.49 | 128.54 | 116.89 | 91571 | 121.97699872 | CS |
| 12 | 11.1 | 9.64546402503 | 115.08 | 128.54 | 112.92 | 92259 | 121.09230741 | CS |
| 26 | 13.98 | 12.4598930481 | 112.2 | 128.54 | 102.64 | 98144 | 115.78866606 | CS |
| 52 | 33.97 | 36.8398221451 | 92.21 | 128.54 | 90.215 | 125516 | 107.3180645 | CS |
| 156 | -5.63 | -4.27129959791 | 131.81 | 146.3 | 83.795 | 95451 | 113.87422269 | CS |
| 260 | 36.7 | 41.0147518999 | 89.48 | 146.3 | 69.47 | 87595 | 108.40936727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 126.18 | -0.27 | -0.21 | 126.675 | 128.81 | 125.955 | 91819 |
| 1731541200 | 126.45 | 0.42 | 0.33 | 126.35 | 128.29499 | 125.94 | 88517 |
| 1731454800 | 126.03 | -0.41 | -0.32 | 126.85 | 128.54 | 125.74 | 116046 |
| 1731368400 | 126.44 | 1.81 | 1.45 | 125.63 | 127.4 | 124.435 | 78451 |
| 1731109200 | 124.63 | 3.1 | 2.55 | 123.85 | 128.135 | 123.73 | 106384 |
| 1731022800 | 121.53 | -2.97 | -2.39 | 123.87 | 124.85 | 121 | 169451 |
| 1730936400 | 124.5 | 4.63 | 3.86 | 122.4 | 126.36 | 122.4 | 171865 |
| 1730850000 | 119.87 | 2.71 | 2.31 | 117.025 | 119.99 | 117.025 | 67659 |
| 1730763600 | 117.16 | -0.34 | -0.29 | 117.21 | 118.52 | 117.04 | 57731 |
| 1730500800 | 117.5 | -2.29 | -1.91 | 120.44 | 120.44 | 117.11 | 102600 |
| 1730414400 | 119.79 | -0.84 | -0.70 | 120.67 | 121.36 | 119.38 | 122830 |
| 1730328000 | 120.63 | -0.15 | -0.12 | 121.45 | 122.215 | 120.595 | 116885 |
| 1730241600 | 120.78 | -0.78 | -0.64 | 119.55 | 121.28 | 119.55 | 62716 |
| 1730155200 | 121.56 | 0.91 | 0.75 | 120.98 | 122.22 | 120.98 | 53937 |
| 1729896000 | 120.65 | 0.44 | 0.37 | 121.04 | 121.67 | 120.25 | 72339 |
| 1729809600 | 120.21 | -0.63 | -0.52 | 121.44 | 121.75 | 119.65 | 61836 |
| 1729723200 | 120.84 | -0.01 | -0.01 | 120.02 | 121.4048 | 119.94 | 49888 |
| 1729636800 | 120.85 | 0.32 | 0.27 | 119.6 | 120.9 | 119.6 | 61824 |
| 1729550400 | 120.53 | -1.68 | -1.37 | 122.32 | 122.525 | 119.51 | 92698 |
| 1729291200 | 122.21 | 0.4 | 0.33 | 121.88 | 122.49 | 121.61 | 111410 |
| 1729204800 | 121.81 | -0.94 | -0.77 | 122.49 | 122.96 | 121.0201 | 61224 |
| 1729118400 | 122.75 | 2.51 | 2.09 | 121.26 | 122.8565 | 120.05 | 69110 |
| 1729032000 | 120.24 | 0.88 | 0.74 | 119.94 | 122.21 | 119.74 | 63776 |
| 1728945600 | 119.36 | 1.76 | 1.50 | 117.27 | 119.88 | 117.27 | 44969 |
| 1728686400 | 117.6 | 1.36 | 1.17 | 115.88 | 118.21 | 115.88 | 63951 |
| 1728600000 | 116.24 | -0.53 | -0.45 | 116.46835 | 116.855 | 115.73 | 76346 |
| 1728513600 | 116.77 | -0.79 | -0.67 | 117.2 | 119.04 | 116.29 | 110455 |
| 1728427200 | 117.56 | -1.05 | -0.89 | 118.7 | 118.965 | 117.37 | 77287 |
| 1728340800 | 118.61 | -3.98 | -3.25 | 121.9 | 121.9 | 118.21 | 101667 |
| 1728081600 | 122.59 | 1.62 | 1.34 | 121.57 | 122.59 | 120.57 | 70880 |
| 1727995200 | 120.97 | -1.2 | -0.98 | 121.175 | 122.342 | 120.67 | 66297 |
| 1727908800 | 122.17 | -1.13 | -0.92 | 122.4 | 123.252 | 121.6 | 50334 |
| 1727822400 | 123.3 | -0.87 | -0.70 | 124.19 | 124.272 | 122.85 | 65931 |
| 1727735520 | 124.17 | 0.87 | 0.71 | 123.23 | 124.35 | 122.47 | 80847 |
| 1727476800 | 123.3 | 1.12 | 0.92 | 123.23 | 123.94 | 122.455 | 58389 |
| 1727390400 | 122.18 | -0.34 | -0.28 | 123.16 | 124.04 | 122.081 | 74105 |
| 1727304000 | 122.52 | -0.18 | -0.15 | 123.21 | 123.74 | 121.51 | 100808 |
| 1727217600 | 122.7 | -1.35 | -1.09 | 123.71 | 124.055 | 122.58 | 68347 |
| 1727131200 | 124.05 | 1.82 | 1.49 | 122.63 | 124.44 | 122.47 | 99934 |
| 1726872000 | 122.23 | -0.49 | -0.40 | 122.63 | 124.13 | 121.2 | 432832 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
