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 | -5.35 | -4.32567917206 | 123.68 | 123.68 | 118.23 | 119677 | 120.88609961 | CS |
| 4 | -12.34 | -9.44363664192 | 130.67 | 132.03 | 118.23 | 266848 | 125.39172207 | CS |
| 12 | 15.42 | 14.9839665727 | 102.91 | 150.66 | 102 | 286533 | 123.20605532 | CS |
| 26 | 25.32 | 27.2228792603 | 93.01 | 150.66 | 88.535 | 250253 | 111.5098577 | CS |
| 52 | 32.46 | 37.8013275882 | 85.87 | 150.66 | 82.44 | 253834 | 105.36757798 | CS |
| 156 | 68.33 | 136.66 | 50 | 150.66 | 32.12 | 294850 | 69.87725281 | CS |
| 260 | 68.33 | 136.66 | 50 | 150.66 | 32.12 | 294850 | 69.87725281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 118.33 | -1.61 | -1.34 | 120.165 | 121.08 | 117.15 | 191887 |
| 1735688400 | 119.94 | -0.25 | -0.21 | 121.41 | 121.51 | 119.555 | 152100 |
| 1735602000 | 120.19 | -1.22 | -1.00 | 119.895 | 121.33 | 118.23 | 113650 |
| 1735342800 | 121.41 | -1.33 | -1.08 | 122.13 | 123.07 | 120.59 | 129165 |
| 1735256400 | 122.74 | 0.39 | 0.32 | 123.68 | 123.68 | 121.47 | 83793 |
| 1735077840 | 122.35 | 1.34 | 1.11 | 121.53 | 122.59 | 120.72 | 57823 |
| 1734997200 | 121.01 | 0.34 | 0.28 | 121.58 | 121.58 | 120.16 | 170925 |
| 1734738000 | 120.67 | -1.45 | -1.19 | 121.28 | 124.3272 | 119.61 | 805953 |
| 1734651600 | 122.12 | -1.76 | -1.42 | 125.28 | 127.29 | 120.855 | 441285 |
| 1734565200 | 123.88 | -5.63 | -4.35 | 129.52 | 129.93 | 123.66 | 426988 |
| 1734478800 | 129.51 | -1 | -0.77 | 131.04 | 131.35 | 129.4301 | 347851 |
| 1734392400 | 130.51 | 2.88 | 2.26 | 127.895 | 131.44 | 127.895 | 258362 |
| 1734133200 | 127.63 | -0.43 | -0.34 | 126.33 | 128.125 | 125.01 | 271742 |
| 1734046800 | 128.06 | -0.76 | -0.59 | 130.44999 | 130.44999 | 126.63 | 136543 |
| 1733960400 | 128.82 | -1.24 | -0.95 | 131.53 | 131.53 | 128.63 | 288399 |
| 1733874000 | 130.06 | 1.67 | 1.30 | 128.745 | 130.235 | 126.74 | 310916 |
| 1733787600 | 128.38999 | -0.02 | -0.02 | 130.095 | 130.44999 | 126.69 | 274782 |
| 1733528400 | 128.41 | -1.91 | -1.47 | 130.645 | 131.19 | 128.29 | 335987 |
| 1733442000 | 130.32 | -0.68 | -0.52 | 130.66999 | 132.03 | 129.19 | 196991 |
| 1733355600 | 131 | 1.32 | 1.02 | 130.46 | 132.1 | 130.03 | 183844 |
| 1733269200 | 129.68 | -0.77 | -0.59 | 130.13999 | 130.52 | 128.62 | 257148 |
| 1733182800 | 130.44999 | 1.37 | 1.06 | 129.775 | 131.24 | 128.54669 | 267407 |
| 1732917840 | 129.08 | 0.82 | 0.64 | 129.38 | 130.005 | 128.6025 | 158054 |
| 1732750800 | 128.26 | -0.46 | -0.36 | 129.03 | 129.07 | 126.42 | 159942 |
| 1732664400 | 128.72 | -0.4 | -0.31 | 128.21 | 129.91 | 127.33 | 154121 |
| 1732578000 | 129.12 | 1.58 | 1.24 | 128.81 | 130.71 | 128.81 | 284570 |
| 1732318800 | 127.54 | 2.08 | 1.66 | 126.49 | 127.79 | 125.745 | 347401 |
| 1732232400 | 125.46 | 3.45 | 2.83 | 122.35 | 125.83 | 121.78 | 366630 |
| 1732146000 | 122.01 | 0.81 | 0.67 | 121.098 | 123.43 | 119.83 | 486840 |
| 1732059600 | 121.2 | -1.16 | -0.95 | 121.13 | 121.9999 | 120.955 | 296553 |
| 1731973200 | 122.36 | -1.75 | -1.41 | 123.145 | 124.37 | 121.68 | 328202 |
| 1731714000 | 124.11 | -2.33 | -1.84 | 125.68 | 126.655 | 123.76 | 287934 |
| 1731627600 | 126.44 | -2.49 | -1.93 | 130.12 | 130.12 | 125.99 | 276440 |
| 1731541200 | 128.93 | -2.98 | -2.26 | 130.4 | 133.76249 | 128.91 | 274828 |
| 1731454800 | 131.91 | -3.17 | -2.35 | 134.19999 | 134.83 | 131.66 | 275077 |
| 1731368400 | 135.08 | 3.86 | 2.94 | 132.86 | 135.85 | 132.1501 | 244240 |
| 1731109200 | 131.22 | -1.16 | -0.88 | 132.315 | 133.85499 | 130.51 | 256768 |
| 1731022800 | 132.38 | -0.73 | -0.55 | 132.79499 | 133.62 | 131.47 | 353819 |
| 1730936400 | 133.11 | 6.41 | 5.06 | 150.66 | 150.66 | 131.61 | 472926 |
| 1730850000 | 126.7 | 4.19 | 3.42 | 122.785 | 127.3 | 122.51 | 259529 |
| 1730763600 | 122.51 | -0.94 | -0.76 | 124.06 | 125.38 | 122.2628 | 218575 |
| 1730500800 | 123.45 | 0.41 | 0.33 | 123.15 | 125.62 | 123.15 | 301654 |
| 1730414400 | 123.04 | -2.39 | -1.91 | 123.885 | 124.94 | 122.41 | 401195 |
| 1730328000 | 125.43 | -0.1 | -0.08 | 124.79 | 127.33 | 122.59 | 532776 |
| 1730241600 | 125.53 | 14.11 | 12.66 | 113.39 | 125.86 | 113.36 | 702490 |
| 1730155200 | 111.42 | 1.38 | 1.25 | 111.72 | 112.6 | 110.51 | 305751 |
| 1729896000 | 110.04 | -1.05 | -0.95 | 112.77 | 113.06 | 108.965 | 174882 |
| 1729809600 | 111.09 | -0.4 | -0.36 | 111.4 | 111.49 | 108.86 | 372328 |
| 1729723200 | 111.49 | 0.45 | 0.41 | 110.595 | 111.795 | 109.91 | 276145 |
| 1729636800 | 111.04 | -1.85 | -1.64 | 112.58 | 112.58 | 110.82 | 309869 |
| 1729550400 | 112.89 | -1.03 | -0.90 | 113.74 | 114.025 | 111.925 | 286088 |
| 1729291200 | 113.92 | 1.42 | 1.26 | 113.03 | 113.94 | 111.42 | 305255 |
| 1729204800 | 112.5 | 1.25 | 1.12 | 110.97 | 112.55 | 110.17 | 235154 |
| 1729118400 | 111.25 | 2.07 | 1.90 | 109.88 | 111.65 | 109.72 | 304488 |
| 1729032000 | 109.18 | 0.2 | 0.18 | 109.37 | 110.64 | 108.53 | 287577 |
| 1728945600 | 108.98 | 2.11 | 1.97 | 107.51 | 109.09 | 106.82 | 168430 |
| 1728686400 | 106.87 | 3.77 | 3.66 | 103.41 | 106.92 | 103.41 | 172308 |
| 1728600000 | 103.1 | -0.83 | -0.80 | 102.91 | 103.26 | 102 | 181881 |
| 1728513600 | 103.93 | 0.81 | 0.79 | 102.64 | 105.26 | 102.45 | 135553 |
| 1728427200 | 103.12 | 0.14 | 0.14 | 102.43 | 103.852 | 101.875 | 199235 |
| 1728340800 | 102.98 | -0.17 | -0.16 | 103.23 | 103.46 | 102.09 | 194836 |
| 1728081600 | 103.15 | 1.4 | 1.38 | 103.18 | 103.93 | 101.985 | 211008 |
| 1727995200 | 101.75 | -3.09 | -2.95 | 104.79 | 104.79 | 101.56 | 153506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
