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 | -0.69 | -0.570861255895 | 120.87 | 123.07 | 116.65 | 1697016 | 120.04344278 | CS |
| 4 | -3.89 | -3.13532683163 | 124.07 | 127.53 | 116.65 | 1345253 | 122.07925744 | CS |
| 12 | -6.03 | -4.77775136677 | 126.21 | 131.665 | 115.59 | 1330751 | 122.9828067 | CS |
| 26 | 9.58 | 8.66184448463 | 110.6 | 131.665 | 108.4 | 1159711 | 121.35571011 | CS |
| 52 | 9.56 | 8.64219851745 | 110.62 | 131.665 | 102.165 | 1127992 | 115.61231877 | CS |
| 156 | 4.38 | 3.78238341969 | 115.8 | 140.23 | 90.14 | 1211675 | 114.83242467 | CS |
| 260 | -10.35 | -7.92921167548 | 130.53 | 145.43 | 71.21 | 1190418 | 115.75169171 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 120.18 | 2.07 | 1.75 | 117.31 | 120.485 | 117.0616 | 2760866 |
| 1734651600 | 118.11 | 0.58 | 0.49 | 117.31 | 119.28 | 117.24 | 1342502 |
| 1734565200 | 117.53 | -3.17 | -2.63 | 120.63 | 120.81 | 117.49 | 1400999 |
| 1734478800 | 120.7 | -0.65 | -0.54 | 120.58 | 122.94 | 120.23 | 1838165 |
| 1734392400 | 121.35 | 0.07 | 0.06 | 120.11 | 123.07 | 120.11 | 2410740 |
| 1734133200 | 121.28 | 0.5 | 0.41 | 120.97 | 121.93 | 120.43 | 1430479 |
| 1734046800 | 120.78 | -0.22 | -0.18 | 121.69 | 121.69 | 120.62 | 1291753 |
| 1733960400 | 121 | -0.97 | -0.80 | 122.105 | 122.28 | 120.8 | 1440092 |
| 1733874000 | 121.97 | 0.17 | 0.14 | 121.745 | 122.26 | 119.52 | 1368257 |
| 1733787600 | 121.8 | 0.23 | 0.19 | 121.585 | 122.25 | 121.15 | 1443576 |
| 1733528400 | 121.57 | -0.85 | -0.69 | 122.26 | 122.65 | 121.15 | 1375067 |
| 1733442000 | 122.42 | 0.13 | 0.11 | 122.71 | 123.17 | 122.11 | 1126124 |
| 1733355600 | 122.29 | -0.69 | -0.56 | 123.305 | 123.305 | 121.77 | 1031065 |
| 1733269200 | 122.98 | -0.62 | -0.50 | 125.2 | 125.435 | 122.91 | 1193419 |
| 1733182800 | 123.6 | -2.18 | -1.73 | 125.77 | 125.77 | 123.42 | 1093390 |
| 1732917840 | 125.78 | -0.3 | -0.24 | 126.16 | 126.29 | 125.25 | 598638 |
| 1732750800 | 126.08 | 0.63 | 0.50 | 125.98 | 127.53 | 125.88 | 1126859 |
| 1732664400 | 125.45 | 0.27 | 0.22 | 125.14 | 125.63 | 124.63 | 1138614 |
| 1732578000 | 125.18 | 0.58 | 0.47 | 125.01 | 125.6 | 124.69 | 1557812 |
| 1732318800 | 124.6 | 0.62 | 0.50 | 123.98 | 125.05 | 123.98 | 1168361 |
| 1732232400 | 123.98 | 1.8 | 1.47 | 122.14 | 124.09 | 121.85 | 1536664 |
| 1732146000 | 122.18 | 0.5 | 0.41 | 121.64 | 122.425 | 121.27 | 1565588 |
| 1732059600 | 121.68 | 1.18 | 0.98 | 120.405 | 121.76 | 119.89 | 2301399 |
| 1731973200 | 120.5 | 0.41 | 0.34 | 119.705 | 121.09 | 119.32 | 1542799 |
| 1731714000 | 120.09 | 0.68 | 0.57 | 119.465 | 120.34 | 118.945 | 3046009 |
| 1731627600 | 119.41 | 0.79 | 0.67 | 119.38 | 120.535 | 118.96 | 1614196 |
| 1731541200 | 118.62 | -1.45 | -1.21 | 120.605 | 120.82 | 117.895 | 1432279 |
| 1731454800 | 120.07 | 0.34 | 0.28 | 119.73 | 120.74 | 119.49 | 1578220 |
| 1731368400 | 119.73 | 1.93 | 1.64 | 117.79 | 119.92 | 117.79 | 1319388 |
| 1731109200 | 117.8 | 0.76 | 0.65 | 117.65 | 119.36 | 117.15 | 3021479 |
| 1731022800 | 117.04 | -4.53 | -3.73 | 122.025 | 123.17 | 115.59 | 3741965 |
| 1730936400 | 121.57 | -1.86 | -1.51 | 122.71 | 123.67 | 120.975 | 1558453 |
| 1730850000 | 123.43 | 1.8 | 1.48 | 121.43 | 123.53 | 121.41 | 742580 |
| 1730763600 | 121.63 | 0.34 | 0.28 | 121.04 | 122.01 | 120.26 | 909448 |
| 1730500800 | 121.29 | -2.93 | -2.36 | 124.19 | 124.535 | 121.09 | 991848 |
| 1730414400 | 124.22 | 0.08 | 0.06 | 123.72 | 125.355 | 123.72 | 898599 |
| 1730328000 | 124.14 | 0.21 | 0.17 | 124.53 | 125 | 123.5 | 988769 |
| 1730241600 | 123.93 | -2.7 | -2.13 | 125.6 | 125.64 | 123.77 | 811368 |
| 1730155200 | 126.63 | 0.06 | 0.05 | 127.08 | 127.6 | 126.51 | 911330 |
| 1729896000 | 126.57 | -3.2 | -2.47 | 130.06 | 130.76 | 126.46 | 1271972 |
| 1729809600 | 129.77 | -0.22 | -0.17 | 130.09 | 131.665 | 129.18 | 1568079 |
| 1729723200 | 129.99 | 1.76 | 1.37 | 128.04 | 130.04 | 127.85 | 1387603 |
| 1729636800 | 128.22999 | 0.27 | 0.21 | 127.68 | 128.529 | 126.955 | 730768 |
| 1729550400 | 127.96 | -0.94 | -0.73 | 129.02 | 129.35 | 127.32 | 891344 |
| 1729291200 | 128.9 | 0.46 | 0.36 | 128.78 | 129.275 | 127.8685 | 776961 |
| 1729204800 | 128.44 | -0.03 | -0.02 | 128.52 | 128.94999 | 128.035 | 1137339 |
| 1729118400 | 128.47 | 1.08 | 0.85 | 127.6 | 128.87 | 127.38 | 780693 |
| 1729032000 | 127.39 | 1.81 | 1.44 | 126.43 | 128.06 | 126.4 | 2247174 |
| 1728945600 | 125.58 | 0.71 | 0.57 | 124.92 | 125.94 | 124.75 | 830177 |
| 1728686400 | 124.87 | 1.19 | 0.96 | 124.13 | 125.21 | 123.92 | 878176 |
| 1728600000 | 123.68 | -0.84 | -0.67 | 125.11 | 125.53 | 123.59 | 781485 |
| 1728513600 | 124.52 | -0.96 | -0.77 | 125.39 | 126.11 | 124.09 | 1871163 |
| 1728427200 | 125.48 | 0.19 | 0.15 | 126.3 | 126.41 | 125.4 | 829552 |
| 1728340800 | 125.29 | -1.69 | -1.33 | 126.7 | 126.7 | 125.03 | 960519 |
| 1728081600 | 126.98 | -0.57 | -0.45 | 126.61 | 127.27 | 125.7 | 711600 |
| 1727995200 | 127.55 | -1.15 | -0.89 | 128.68 | 128.93 | 127.3 | 855410 |
| 1727908800 | 128.69999 | 0 | 0.00 | 127.64 | 129 | 127.36 | 749643 |
| 1727822400 | 128.69999 | 0.29 | 0.23 | 128.58 | 129.53 | 127.97 | 762046 |
| 1727735520 | 128.41 | 1.03 | 0.81 | 128 | 128.47999 | 126.72 | 1110775 |
| 1727476800 | 127.38 | 1.8 | 1.43 | 126.21 | 127.89 | 126.04 | 990098 |
| 1727390400 | 125.58 | 0.04 | 0.03 | 125.26 | 126.5 | 125.05 | 639368 |
| 1727304000 | 125.54 | 0.25 | 0.20 | 126.13 | 126.21 | 124.2 | 964788 |
| 1727217600 | 125.29 | -1.12 | -0.89 | 125.59 | 127.01 | 124.995 | 744237 |
| 1727131200 | 126.41 | 1.32 | 1.06 | 125.45 | 126.77 | 124.76 | 969440 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
