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 | 2.635 | 2.24207615401 | 117.525 | 121.395 | 115.12 | 69463 | 118.10599695 | CS |
| 4 | 0.61 | 0.510246758678 | 119.55 | 122.68 | 115.12 | 84121 | 119.55045758 | CS |
| 12 | -1.28 | -1.05401844532 | 121.44 | 134.2 | 115.12 | 92977 | 124.38973653 | CS |
| 26 | 5.43 | 4.73285104158 | 114.73 | 134.2 | 111 | 93987 | 121.38096171 | CS |
| 52 | 17.86 | 17.458455523 | 102.3 | 134.2 | 98.245 | 108695 | 112.13287561 | CS |
| 156 | -14.67 | -10.8803678707 | 134.83 | 142.81 | 83.795 | 98187 | 113.59253624 | CS |
| 260 | 25.92 | 27.5042444822 | 94.24 | 146.3 | 69.47 | 88960 | 109.2772085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 120.16 | 0.99 | 0.83 | 121.23 | 121.395 | 119.4001 | 63716 |
| 1736898000 | 119.17 | 1.8 | 1.53 | 117.53 | 119.22 | 117.37 | 53511 |
| 1736811600 | 117.37 | 0.82 | 0.70 | 116.22 | 117.37 | 116 | 75762 |
| 1736552400 | 116.55 | -2.37 | -1.99 | 118.4 | 118.4 | 115.12 | 85673 |
| 1736379600 | 118.92 | 0.26 | 0.22 | 117.75 | 119.025 | 117.15 | 66670 |
| 1736293200 | 118.66 | 0.31 | 0.26 | 119.18 | 119.585 | 117.605 | 74356 |
| 1736206800 | 118.35 | -3.39 | -2.78 | 121.12 | 122.57 | 117.86 | 98161 |
| 1735947600 | 121.74 | 1.98 | 1.65 | 119.65 | 121.74 | 119.425 | 107448 |
| 1735861200 | 119.76 | -1.59 | -1.31 | 121.71 | 122.39 | 118.77 | 58710 |
| 1735688400 | 121.35 | 0.78 | 0.65 | 120.47 | 122 | 119.98 | 49972 |
| 1735602000 | 120.57 | -0.26 | -0.22 | 120.57 | 121.21 | 119.13 | 46394 |
| 1735342800 | 120.83 | -1.3 | -1.06 | 121.04 | 122.22 | 119.91 | 54241 |
| 1735256400 | 122.13 | 0.81 | 0.67 | 120.79 | 122.68 | 119.615 | 76856 |
| 1735077840 | 121.32 | 1.39 | 1.16 | 120.4 | 121.32 | 119.26 | 29866 |
| 1734997200 | 119.93 | 0.37 | 0.31 | 118.76 | 120 | 118.085 | 66459 |
| 1734738000 | 119.56 | 1.16 | 0.98 | 117.02 | 120.97 | 116.37 | 363318 |
| 1734651600 | 118.4 | -0.71 | -0.60 | 119.29 | 120.56 | 118.35 | 92819 |
| 1734565200 | 119.11 | -6.05 | -4.83 | 125.43 | 125.79 | 118.9 | 101280 |
| 1734478800 | 125.16 | -0.92 | -0.73 | 125.59 | 126.82 | 124.36 | 115539 |
| 1734392400 | 126.08 | -1.29 | -1.01 | 127.17 | 127.94 | 125.35 | 149322 |
| 1734133200 | 127.37 | -0.08 | -0.06 | 127 | 128.269 | 125.86 | 92426 |
| 1734046800 | 127.45 | -0.28 | -0.22 | 128.36 | 128.36 | 126.42 | 74916 |
| 1733960400 | 127.73 | 0.08 | 0.06 | 127.89 | 128.49 | 126.5 | 92833 |
| 1733874000 | 127.65 | -0.04 | -0.03 | 127.35 | 128.945 | 125 | 182240 |
| 1733787600 | 127.69 | -2.06 | -1.59 | 129.76 | 131.11 | 127.47 | 128623 |
| 1733528400 | 129.75 | 0 | 0.00 | 129.75 | 130 | 128.8 | 65197 |
| 1733442000 | 129.75 | -0.68 | -0.52 | 129.97999 | 130.62 | 129.175 | 65831 |
| 1733355600 | 130.43 | 0.2 | 0.15 | 130.09 | 130.82 | 128.05 | 82392 |
| 1733269200 | 130.22999 | -2.16 | -1.63 | 133.22 | 133.49 | 129.87 | 82152 |
| 1733182800 | 132.38999 | 0.64 | 0.49 | 132.18 | 132.875 | 129.86 | 101281 |
| 1732917840 | 131.75 | -0.03 | -0.02 | 132.71 | 133.07 | 131.32 | 48456 |
| 1732750800 | 131.78 | 1 | 0.76 | 131.88 | 132.87639 | 131.16999 | 83119 |
| 1732664400 | 130.78 | -2.4 | -1.80 | 133.41 | 134.04 | 129.91 | 85094 |
| 1732578000 | 133.18 | 0.86 | 0.65 | 131.61 | 134.19999 | 131.47 | 156279 |
| 1732318800 | 132.32 | 1.93 | 1.48 | 130.16 | 133 | 130.16 | 119663 |
| 1732232400 | 130.38999 | 1.37 | 1.06 | 130.19999 | 130.72 | 128.59 | 82051 |
| 1732146000 | 129.02 | -1.59 | -1.22 | 129.97999 | 130.38999 | 127.6996 | 94164 |
| 1732059600 | 130.61 | 1.33 | 1.03 | 128.71 | 130.93 | 126.97 | 92083 |
| 1731973200 | 129.28 | 2.31 | 1.82 | 127.55 | 129.54 | 127.3 | 95084 |
| 1731714000 | 126.97 | 0.79 | 0.63 | 126.96 | 128.24 | 125.28 | 69017 |
| 1731627600 | 126.18 | -0.27 | -0.21 | 127.48 | 128.81 | 125.955 | 92789 |
| 1731541200 | 126.45 | 0.42 | 0.33 | 126.82 | 128.29499 | 125.94 | 89563 |
| 1731454800 | 126.03 | -0.41 | -0.32 | 126.85 | 128.54 | 125.49 | 116432 |
| 1731368400 | 126.44 | 1.81 | 1.45 | 125.63 | 127.4 | 124.435 | 78464 |
| 1731109200 | 124.63 | 3.1 | 2.55 | 123.85 | 128.135 | 123.73 | 106384 |
| 1731022800 | 121.53 | -2.97 | -2.39 | 124.24 | 124.85 | 121 | 170293 |
| 1730936400 | 124.5 | 4.63 | 3.86 | 122.28 | 126.36 | 122.28 | 170791 |
| 1730850000 | 119.87 | 2.71 | 2.31 | 116.94 | 119.99 | 116.89 | 68184 |
| 1730763600 | 117.16 | -0.34 | -0.29 | 117.21 | 118.52 | 117.04 | 57752 |
| 1730500800 | 117.5 | -2.29 | -1.91 | 120.44 | 120.44 | 117.11 | 102980 |
| 1730414400 | 119.79 | -0.84 | -0.70 | 121.07 | 121.36 | 119.38 | 123162 |
| 1730328000 | 120.63 | -0.15 | -0.12 | 120.72 | 122.215 | 120.33 | 117108 |
| 1730241600 | 120.78 | -0.78 | -0.64 | 120.75 | 121.28 | 119.55 | 63606 |
| 1730155200 | 121.56 | 0.91 | 0.75 | 120.98 | 122.22 | 120.79 | 54964 |
| 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 | 61883 |
| 1729723200 | 120.84 | -0.01 | -0.01 | 120.02 | 121.4048 | 119.94 | 49893 |
| 1729636800 | 120.85 | 0.32 | 0.27 | 119.78 | 120.9 | 119.6 | 62290 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
