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 | -1.2837 | -1.07508060801 | 119.405 | 119.62 | 116.82 | 11873706 | 117.86306857 | CS |
| 4 | -1.1387 | -0.954804628543 | 119.26 | 123.21 | 116.82 | 14001602 | 120.02446427 | CS |
| 12 | 3.7213 | 3.25288461538 | 114.4 | 126.34 | 107.77 | 14141252 | 118.45544016 | CS |
| 26 | 1.6713 | 1.43520824388 | 116.45 | 126.34 | 107.77 | 14305769 | 116.37465135 | CS |
| 52 | 15.9813 | 15.6464656354 | 102.14 | 126.34 | 95.77 | 16657225 | 111.81883738 | CS |
| 156 | 56.2013 | 90.764373385 | 61.92 | 126.34 | 57.96 | 19732159 | 100.21970967 | CS |
| 260 | 50.1213 | 73.7077941176 | 68 | 126.34 | 30.11 | 22349791 | 76.19078022 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 117.85 | -0.11 | -0.09 | 118.04 | 118.2 | 116.82 | 12682550 |
| 1732917840 | 117.96 | 0.3 | 0.25 | 117.05 | 118.5 | 116.95 | 9426501 |
| 1732750800 | 117.66 | -0.31 | -0.26 | 118.2 | 118.73 | 117.43 | 11193655 |
| 1732664400 | 117.97 | -2 | -1.67 | 119.85 | 119.85 | 117.845 | 14816915 |
| 1732578000 | 119.97 | -1.82 | -1.49 | 121.3 | 121.88 | 119.61 | 26561634 |
| 1732318800 | 121.79 | -0.14 | -0.11 | 121.9 | 123.21 | 121.64 | 13309011 |
| 1732232400 | 121.93 | 1.61 | 1.34 | 121.07 | 122.5547 | 120.27 | 14666429 |
| 1732146000 | 120.32 | 1.69 | 1.42 | 119.17 | 120.47 | 118.64 | 11351428 |
| 1732059600 | 118.63 | -1.68 | -1.40 | 119.82 | 119.82 | 118.2 | 11579825 |
| 1731973200 | 120.31 | 1 | 0.84 | 119.79 | 120.62 | 119.27 | 14218999 |
| 1731714000 | 119.31 | -1.25 | -1.04 | 120.4 | 121.24 | 119.13 | 19022862 |
| 1731627600 | 120.56 | -0.91 | -0.75 | 121.55 | 121.88 | 120.33 | 13028613 |
| 1731541200 | 121.47 | 1.12 | 0.93 | 120.45 | 122.05 | 118.8 | 15101321 |
| 1731454800 | 120.35 | -0.12 | -0.10 | 121.12 | 121.31 | 119.8365 | 11887658 |
| 1731368400 | 120.47 | -0.64 | -0.53 | 121 | 121.62 | 120.07 | 11922547 |
| 1731109200 | 121.11 | -0.04 | -0.03 | 120.99 | 121.42 | 119.66 | 12824525 |
| 1731022800 | 121.15 | 0.15 | 0.12 | 120.65 | 121.5 | 119.61 | 12834099 |
| 1730936400 | 121 | 2.04 | 1.71 | 121.25 | 121.83 | 119.3 | 20671837 |
| 1730850000 | 118.96 | 0.35 | 0.30 | 119.26 | 119.26 | 118.01 | 10261375 |
| 1730763600 | 118.61 | 3.66 | 3.18 | 116.05 | 118.7 | 115.93 | 14852804 |
| 1730500800 | 114.95 | -1.83 | -1.57 | 119.93 | 119.95 | 114.84 | 21377097 |
| 1730414400 | 116.78 | 0.09 | 0.08 | 117.12 | 118.67 | 116.68 | 20463450 |
| 1730328000 | 116.69 | -0.59 | -0.50 | 117.56 | 118.27 | 116.48 | 12228530 |
| 1730241600 | 117.28 | -1.62 | -1.36 | 118.87 | 119.1719 | 117.0701 | 14665821 |
| 1730155200 | 118.9 | -0.59 | -0.49 | 117.12 | 119.01 | 116.77 | 11843168 |
| 1729896000 | 119.49 | -0.1 | -0.08 | 120.12 | 120.43 | 119.315 | 10690016 |
| 1729809600 | 119.59 | -0.68 | -0.57 | 120 | 120.44 | 119.125 | 9843360 |
| 1729723200 | 120.27 | -0.43 | -0.36 | 120.18 | 120.75 | 119.4 | 8284768 |
| 1729636800 | 120.7 | 0.62 | 0.52 | 120.31 | 121.19 | 119.94 | 9199749 |
| 1729550400 | 120.08 | 0.07 | 0.06 | 120.98 | 121.48 | 119.72 | 10159827 |
| 1729291200 | 120.01 | -0.34 | -0.28 | 120.45 | 120.65 | 119.15 | 12848290 |
| 1729204800 | 120.35 | -0.31 | -0.26 | 120.67 | 121.58 | 119.71 | 11186512 |
| 1729118400 | 120.66 | 0.31 | 0.26 | 120.91 | 121.435 | 120.6 | 8424679 |
| 1729032000 | 120.35 | -3.73 | -3.01 | 120.82 | 121.95 | 119.78 | 15764018 |
| 1728945600 | 124.08 | 0.47 | 0.38 | 123.24 | 124.26 | 122.615 | 9796415 |
| 1728686400 | 123.61 | 0.47 | 0.38 | 123.3 | 124.0339 | 122.94 | 8288328 |
| 1728600000 | 123.14 | 1.05 | 0.86 | 123.19 | 123.7013 | 122.29 | 10230912 |
| 1728513600 | 122.09 | 0.05 | 0.04 | 120.98 | 122.5799 | 120.8 | 11136643 |
| 1728427200 | 122.04 | -3.33 | -2.66 | 123.88 | 124.02 | 121.26 | 14802326 |
| 1728340800 | 125.37 | 0.54 | 0.43 | 125.27 | 126.34 | 124.86 | 15985712 |
| 1728081600 | 124.83 | 2.25 | 1.84 | 123.11 | 125.19 | 122.43 | 19743913 |
| 1727995200 | 122.58 | 1.06 | 0.87 | 122.08 | 123.17 | 120.929 | 16497811 |
| 1727908800 | 121.52 | 1.59 | 1.33 | 121.93 | 122.82 | 120.2 | 17108160 |
| 1727822400 | 119.93 | 2.71 | 2.31 | 116.04 | 120.6 | 115.93 | 23212822 |
| 1727736000 | 117.22 | 1.4 | 1.21 | 115.46 | 117.39 | 114.96 | 13244790 |
| 1727476800 | 115.82 | 3.02 | 2.68 | 113.75 | 116.09 | 113.25 | 15934880 |
| 1727390400 | 112.8 | -1.97 | -1.72 | 111.14 | 113.48 | 111.14 | 16883720 |
| 1727304000 | 114.77 | -2.28 | -1.95 | 116.59 | 117.05 | 114.04 | 13813566 |
| 1727217600 | 117.05 | -0.31 | -0.26 | 117.83 | 118.16 | 116.83 | 11966564 |
| 1727131200 | 117.36 | 2.09 | 1.81 | 115.42 | 117.793 | 115.12 | 16064742 |
| 1726872000 | 115.27 | -0.73 | -0.63 | 115.65 | 115.65 | 114.25 | 36108005 |
| 1726785600 | 116 | 1.42 | 1.24 | 116.1 | 117.575 | 115.19 | 12657549 |
| 1726699200 | 114.58 | 0.4 | 0.35 | 114.19 | 115.63 | 113.81 | 12571653 |
| 1726612800 | 114.18 | 1.47 | 1.30 | 112.43 | 114.37 | 112.12 | 12187328 |
| 1726526400 | 112.71 | 1.56 | 1.40 | 112.05 | 113.085 | 111.69 | 11721427 |
| 1726267200 | 111.15 | -0.08 | -0.07 | 111.55 | 112.47 | 110.93 | 10015903 |
| 1726180800 | 111.23 | 1.51 | 1.38 | 110.25 | 111.33 | 109.7609 | 15873776 |
| 1726094400 | 109.72 | -1.1 | -0.99 | 110.775 | 110.95 | 107.77 | 19554202 |
| 1726008000 | 110.82 | -4.19 | -3.64 | 115.52 | 115.52 | 110.17 | 20902074 |
| 1725921600 | 115.01 | 2.37 | 2.10 | 112.93 | 116.15 | 112.66 | 21626221 |
| 1725662400 | 112.64 | -0.53 | -0.47 | 113.59 | 114.18 | 111.732 | 13466586 |
| 1725576000 | 113.17 | -0.89 | -0.78 | 115.05 | 115.28 | 113.07 | 17195801 |
| 1725489600 | 114.06 | -1.41 | -1.22 | 115.29 | 116.15 | 113.975 | 12607141 |
| 1725403200 | 115.47 | -2.47 | -2.09 | 116.06 | 116.09 | 114.04 | 15717165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
