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 | 7.69 | 7.48637071651 | 102.72 | 110.55 | 102.15 | 7524098 | 106.01352832 | CS |
| 4 | 0.81 | 0.739051094891 | 109.6 | 115.14 | 101.295 | 5931920 | 108.06895373 | CS |
| 12 | -4.03 | -3.52149598043 | 114.44 | 118.4 | 101.295 | 5742039 | 109.82379883 | CS |
| 26 | -9.95 | -8.26686606846 | 120.36 | 135.18 | 101.295 | 5632238 | 115.45680096 | CS |
| 52 | -15.43 | -12.2616020343 | 125.84 | 135.18 | 101.295 | 5705913 | 115.31982245 | CS |
| 156 | 52.91 | 92.0173913043 | 57.5 | 138.49 | 56.3 | 6727739 | 103.47749416 | CS |
| 260 | 49.93 | 82.5562169312 | 60.48 | 138.49 | 20.84 | 7626789 | 76.5144297 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 108.62 | 0.33 | 0.30 | 107.52 | 109.93 | 107.51 | 7425946 |
| 1726612800 | 108.29 | 2.74 | 2.60 | 105.82 | 108.495 | 105.3 | 8661386 |
| 1726526400 | 105.55 | 2.05 | 1.98 | 104.96 | 105.685 | 104.45 | 9325304 |
| 1726267200 | 103.5 | 0.6 | 0.58 | 103.32 | 104.368 | 103.05 | 5431868 |
| 1726180800 | 102.9 | 0.33 | 0.32 | 102.72 | 103.68 | 102.15 | 6775985 |
| 1726094400 | 102.57 | -1.43 | -1.38 | 103.8 | 104.04 | 101.295 | 6802276 |
| 1726008000 | 104 | -1.6 | -1.52 | 105.6 | 105.7399 | 103.24 | 5611162 |
| 1725921600 | 105.6 | -0.42 | -0.40 | 106.42 | 106.67 | 105.54 | 6475713 |
| 1725662400 | 106.02 | -1.43 | -1.33 | 107.73 | 108.62 | 105.72 | 5229894 |
| 1725576000 | 107.45 | -1.11 | -1.02 | 109.22 | 109.39 | 107.29 | 5582428 |
| 1725489600 | 108.56 | -1.29 | -1.17 | 110.33 | 111.19 | 108.44 | 6251014 |
| 1725403200 | 109.85 | -3.94 | -3.46 | 111.9 | 111.91 | 109.21 | 6376313 |
| 1725057600 | 113.79 | -0.58 | -0.51 | 113.12 | 114.04 | 112.41 | 5553152 |
| 1724971200 | 114.37 | 2.22 | 1.98 | 112.98 | 115.14 | 112.07 | 5254738 |
| 1724884800 | 112.15 | -0.28 | -0.25 | 112.04 | 112.2 | 110.64 | 4506433 |
| 1724798400 | 112.43 | -1.13 | -1.00 | 113.66 | 113.66 | 112.06 | 3522064 |
| 1724712000 | 113.56 | 2.16 | 1.94 | 113.02 | 115.03 | 112.94 | 6252836 |
| 1724452800 | 111.4 | 1.43 | 1.30 | 110.83 | 111.49 | 110.27 | 4023457 |
| 1724366400 | 109.97 | 0.35 | 0.32 | 109.6 | 110.515 | 109.41 | 3644503 |
| 1724280000 | 109.62 | -0.23 | -0.21 | 110.43 | 111.19 | 108.9 | 4018230 |
| 1724193600 | 109.85 | -1.89 | -1.69 | 111.57 | 111.81 | 108.85 | 6783168 |
| 1724107200 | 111.74 | 0.56 | 0.50 | 111.22 | 112.75 | 111.12 | 4335815 |
| 1723848000 | 111.18 | -0.05 | -0.04 | 110.32 | 111.38 | 109.86 | 3819136 |
| 1723761600 | 111.23 | 1.9 | 1.74 | 109.68 | 111.37 | 109.68 | 6306960 |
| 1723675200 | 109.33 | 0.99 | 0.91 | 108.51 | 109.84 | 108.23 | 6387011 |
| 1723588800 | 108.34 | -1.69 | -1.54 | 108.99 | 109.375 | 107.86 | 5865653 |
| 1723502400 | 110.03 | 1.42 | 1.31 | 108.16 | 110.23 | 108.16 | 5906120 |
| 1723243200 | 108.61 | 0.34 | 0.31 | 108.27 | 109.1 | 107.09 | 5775477 |
| 1723156800 | 108.27 | 1.34 | 1.25 | 107.24 | 108.64 | 106.92 | 5391822 |
| 1723070400 | 106.93 | 1.13 | 1.07 | 107.25 | 108.44 | 106.44 | 7760447 |
| 1722984000 | 105.8 | 1.23 | 1.18 | 104.57 | 106.45 | 104.11 | 8424614 |
| 1722897600 | 104.57 | -1.2 | -1.13 | 104.56 | 105.31 | 102.2658 | 8473278 |
| 1722638400 | 105.77 | -2.62 | -2.42 | 107.72 | 108.08 | 103.98 | 7452641 |
| 1722552000 | 108.39 | -2.81 | -2.53 | 112.71 | 112.71 | 107.92 | 9706266 |
| 1722465600 | 111.2 | 1.29 | 1.17 | 111.61 | 112.4 | 111.1 | 7552830 |
| 1722379200 | 109.91 | 0.79 | 0.72 | 109.17 | 110.27 | 108.94 | 9805033 |
| 1722292800 | 109.12 | -1.74 | -1.57 | 111.24 | 111.29 | 108.375 | 4624903 |
| 1722033600 | 110.86 | -0.17 | -0.15 | 111.15 | 111.54 | 109.93 | 5198820 |
| 1721947200 | 111.03 | -0.07 | -0.06 | 111 | 112.04 | 110.45 | 5491023 |
| 1721860800 | 111.1 | 0.27 | 0.24 | 111.72 | 112.42 | 110.51 | 4809650 |
| 1721774400 | 110.83 | -1.49 | -1.33 | 111.85 | 112.05 | 110.07 | 5713959 |
| 1721688000 | 112.32 | -2.03 | -1.78 | 113.6 | 113.67 | 112.1 | 5225237 |
| 1721428800 | 114.35 | -2.26 | -1.94 | 117.16 | 117.32 | 114.23 | 7558301 |
| 1721342400 | 116.61 | 0.53 | 0.46 | 116.33 | 118.4 | 115.3513 | 5957053 |
| 1721256000 | 116.08 | 0.89 | 0.77 | 115.75 | 117.4 | 115.53 | 6490347 |
| 1721169600 | 115.19 | 0.62 | 0.54 | 113.72 | 115.42 | 113.15 | 4632111 |
| 1721083200 | 114.57 | 1.43 | 1.26 | 114.15 | 115.2 | 113.0201 | 5118301 |
| 1720824000 | 113.14 | -0.85 | -0.75 | 114.34 | 114.6 | 112.85 | 4505403 |
| 1720737600 | 113.99 | 1.46 | 1.30 | 112.53 | 114.38 | 111.96 | 5839179 |
| 1720651200 | 112.53 | 1.34 | 1.21 | 110.79 | 112.63 | 110.48 | 3867706 |
| 1720564800 | 111.19 | -1.04 | -0.93 | 110.91 | 112.64 | 110.6565 | 3461626 |
| 1720478400 | 112.23 | -0.32 | -0.28 | 111.97 | 112.64 | 111.3171 | 4196134 |
| 1720219200 | 112.55 | -2.22 | -1.93 | 114.53 | 114.72 | 112.14 | 4188309 |
| 1720040640 | 114.77 | 0.65 | 0.57 | 114.05 | 115.66 | 113.7 | 2332624 |
| 1719960000 | 114.12 | -0.24 | -0.21 | 115.38 | 115.61 | 113.33 | 3842897 |
| 1719873600 | 114.36 | 0.39 | 0.34 | 115.04 | 115.46 | 113.65 | 3924858 |
| 1719614400 | 113.97 | 0 | 0.00 | 113.97 | 113.97 | 113.97 | 0 |
| 1719528000 | 113.97 | 0.36 | 0.32 | 114.44 | 114.44 | 113.11 | 3846797 |
| 1719441600 | 113.61 | -1.38 | -1.20 | 115.2 | 115.2 | 112.76 | 5366536 |
| 1719355200 | 114.99 | -0.18 | -0.16 | 114.71 | 115.06 | 113.66 | 4961423 |
| 1719268800 | 115.17 | 3.83 | 3.44 | 112.08 | 115.99 | 111.91 | 8801650 |
| 1719009600 | 111.34 | 0.01 | 0.01 | 111.83 | 112.26 | 110.73 | 27124997 |
| 1718923200 | 111.33 | 1.92 | 1.75 | 109.68 | 111.85 | 109.26 | 5443648 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
