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 | -2.9 | -2.56569052464 | 113.03 | 113.5 | 109.62 | 1626840 | 110.78504009 | CS |
| 4 | 5.06 | 4.81583706101 | 105.07 | 113.5 | 102.485 | 1766425 | 107.73399031 | CS |
| 12 | 4.105 | 3.87172836595 | 106.025 | 113.5 | 98.63 | 1510268 | 104.70098668 | CS |
| 26 | 6.06 | 5.82300374748 | 104.07 | 113.5 | 96.35 | 1510873 | 103.97075676 | CS |
| 52 | 14.93 | 15.6827731092 | 95.2 | 113.5 | 90.26 | 1392717 | 102.30120213 | CS |
| 156 | 16.24 | 17.2968367238 | 93.89 | 113.5 | 70.16 | 1479438 | 94.04105106 | CS |
| 260 | 39.83 | 56.6571834993 | 70.3 | 113.5 | 47.98 | 1482771 | 88.89590824 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 110.13 | -0.23 | -0.21 | 109.92 | 110.58 | 109.35 | 965206 |
| 1732750800 | 110.36 | -0.02 | -0.02 | 110.93 | 111.71 | 110.06 | 1053982 |
| 1732664400 | 110.38 | -0.03 | -0.03 | 110.4 | 111.23 | 109.62 | 1254648 |
| 1732578000 | 110.41 | -1.49 | -1.33 | 112.44 | 112.58 | 110.25 | 2516175 |
| 1732318800 | 111.9 | -0.35 | -0.31 | 113.03 | 113.5 | 111.75 | 1712387 |
| 1732232400 | 112.25 | 0.96 | 0.86 | 111.84 | 112.85 | 110.91 | 1808275 |
| 1732146000 | 111.29 | 0.37 | 0.33 | 110.9 | 111.75 | 110.32 | 2195488 |
| 1732059600 | 110.92 | 0.63 | 0.57 | 110.08 | 111.45 | 109.81 | 1645837 |
| 1731973200 | 110.29 | 1.27 | 1.16 | 108.7 | 110.41 | 108.31 | 1361803 |
| 1731714000 | 109.02 | 1.14 | 1.06 | 107.9 | 109.52 | 107.1566 | 1951803 |
| 1731627600 | 107.88 | 0.62 | 0.58 | 107.05 | 108.5 | 106.63 | 1262981 |
| 1731541200 | 107.26 | -0.73 | -0.68 | 108.13 | 108.39 | 107.1 | 1160865 |
| 1731454800 | 107.99 | 0.28 | 0.26 | 108 | 108.68 | 107.205 | 1542441 |
| 1731368400 | 107.71 | 1.26 | 1.18 | 106.57 | 107.89 | 106.29 | 1575887 |
| 1731109200 | 106.45 | 2.54 | 2.44 | 104.62 | 106.97 | 104.22 | 1421550 |
| 1731022800 | 103.91 | 0.7 | 0.68 | 103.63 | 104.63 | 102.485 | 1442388 |
| 1730936400 | 103.21 | -0.93 | -0.89 | 105.38 | 106.19 | 102.65 | 2995778 |
| 1730850000 | 104.14 | 1.18 | 1.15 | 102.81 | 104.16 | 102.56 | 1586702 |
| 1730763600 | 102.96 | -1.79 | -1.71 | 103.83 | 105.305 | 102.5 | 2407555 |
| 1730500800 | 104.75 | 4.84 | 4.84 | 105.07 | 106.03 | 102.91 | 2960152 |
| 1730414400 | 99.91 | -0.61 | -0.61 | 100.38 | 101.53 | 99.83 | 2715476 |
| 1730328000 | 100.52 | -0.11 | -0.11 | 100.59 | 100.88 | 100.1 | 1298545 |
| 1730241600 | 100.63 | -0.42 | -0.42 | 100.69 | 101.43 | 100.18 | 1377975 |
| 1730155200 | 101.05 | 0.21 | 0.21 | 101.3 | 101.59 | 100.54 | 1736959 |
| 1729896000 | 100.84 | -1.78 | -1.73 | 102.19 | 102.79 | 100.51 | 1159828 |
| 1729809600 | 102.62 | 0.06 | 0.06 | 103.02 | 103.38 | 102.23 | 1044286 |
| 1729723200 | 102.56 | -0.13 | -0.13 | 102.56 | 102.75 | 101.65 | 891426 |
| 1729636800 | 102.69 | -1.22 | -1.17 | 103.02 | 103.595 | 101.84 | 1182989 |
| 1729550400 | 103.91 | -0.43 | -0.41 | 104.34 | 104.78 | 103.31 | 939742 |
| 1729291200 | 104.34 | -0.61 | -0.58 | 104.93 | 105.15 | 103.79 | 1520125 |
| 1729204800 | 104.95 | 0.29 | 0.28 | 104.87 | 105.39 | 104.04 | 1052202 |
| 1729118400 | 104.66 | 0.31 | 0.30 | 103.31 | 104.8 | 102.99 | 1059531 |
| 1729032000 | 104.35 | 1.19 | 1.15 | 103.81 | 105.15 | 103.546 | 1332846 |
| 1728945600 | 103.16 | 1.55 | 1.53 | 101.96 | 103.345 | 101.42 | 1040127 |
| 1728686400 | 101.61 | 1.39 | 1.39 | 100.21 | 101.66 | 100.115 | 1119709 |
| 1728600000 | 100.22 | -0.41 | -0.41 | 100.53 | 101.06 | 99.91 | 948073 |
| 1728513600 | 100.63 | 0.55 | 0.55 | 100.38 | 101.026 | 100.05 | 923803 |
| 1728427200 | 100.08 | 0.99 | 1.00 | 99 | 100.23 | 98.63 | 1102536 |
| 1728340800 | 99.09 | -1.95 | -1.93 | 101.3 | 101.42 | 99.03 | 1468563 |
| 1728081600 | 101.04 | -0.3 | -0.30 | 100.56 | 101.34 | 100.4 | 1037117 |
| 1727995200 | 101.34 | -1.92 | -1.86 | 103.13 | 103.315 | 101.259 | 1537432 |
| 1727908800 | 103.26 | -1.22 | -1.17 | 104.51 | 104.74 | 102.76 | 1107254 |
| 1727822400 | 104.48 | -0.24 | -0.23 | 104.6 | 105.15 | 103.74 | 1826364 |
| 1727736000 | 104.72 | 0.33 | 0.32 | 105.1 | 105.44 | 104.13 | 1482215 |
| 1727476800 | 104.39 | 1.48 | 1.44 | 103.08 | 104.475 | 102.94 | 1358499 |
| 1727390400 | 102.91 | -0.03 | -0.03 | 102.66 | 103.67 | 102.21 | 1497104 |
| 1727304000 | 102.94 | -0.2 | -0.19 | 103.99 | 104.2443 | 102.82 | 899840 |
| 1727217600 | 103.14 | -0.38 | -0.37 | 103.58 | 104.605 | 103 | 1573642 |
| 1727131200 | 103.52 | 0.12 | 0.12 | 102.88 | 104.15 | 102.5093 | 1427579 |
| 1726872000 | 103.4 | 1.82 | 1.79 | 101.59 | 103.84 | 101.5 | 4691980 |
| 1726785600 | 101.58 | -1.03 | -1.00 | 102.39 | 103.16 | 101.56 | 1158328 |
| 1726699200 | 102.61 | -1.21 | -1.17 | 103.7 | 104.14 | 101.89 | 1522541 |
| 1726612800 | 103.82 | -1.4 | -1.33 | 104.57 | 105.09 | 103.67 | 1303586 |
| 1726526400 | 105.22 | 1.18 | 1.13 | 104.3 | 105.33 | 104.3 | 1114222 |
| 1726267200 | 104.04 | 0.49 | 0.47 | 103.32 | 104.25 | 102.97 | 1034356 |
| 1726180800 | 103.55 | 0.29 | 0.28 | 103.02 | 103.81 | 102.22 | 1257665 |
| 1726094400 | 103.26 | -2.68 | -2.53 | 105.64 | 105.99 | 102.785 | 1489137 |
| 1726008000 | 105.94 | 0.34 | 0.32 | 105.58 | 106.61 | 104.42 | 1444710 |
| 1725921600 | 105.6 | 0.42 | 0.40 | 104.24 | 105.63 | 103.55 | 1947953 |
| 1725662400 | 105.18 | -0.31 | -0.29 | 105.58 | 106.22 | 104.86 | 1350258 |
| 1725576000 | 105.49 | -0.73 | -0.69 | 106.25 | 106.52 | 104.81 | 1861466 |
| 1725489600 | 106.22 | 0.93 | 0.88 | 105.51 | 106.48 | 105.08 | 1501252 |
| 1725403200 | 105.29 | 3.41 | 3.35 | 101.96 | 105.72 | 101.78 | 1888570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
