News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.405 | 7.42163355408 | 113.25 | 122.29 | 112.7 | 725030 | 117.27134373 | CS |
| 4 | -15.545 | -11.3301749271 | 137.2 | 137.6 | 112.7 | 741454 | 124.78752226 | CS |
| 12 | -1.275 | -1.03717562841 | 122.93 | 137.6 | 112.7 | 680384 | 125.06061813 | CS |
| 26 | -7.305 | -5.6645471464 | 128.96 | 137.6 | 112.7 | 626978 | 123.42048689 | CS |
| 52 | 3.005 | 2.53265908133 | 118.65 | 137.6 | 102.29 | 691328 | 118.02845008 | CS |
| 156 | -19.775 | -13.9821819982 | 141.43 | 169.32 | 102.29 | 629869 | 131.04480498 | CS |
| 260 | 23.465 | 23.8975455749 | 98.19 | 169.32 | 73.1987 | 671594 | 130.65715655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 121.45 | 0.19 | 0.16 | 120.53 | 121.8 | 120.2209 | 358358 |
| 1732059600 | 121.26 | 2.8 | 2.36 | 120.23 | 121.31 | 119.5601 | 638076 |
| 1731973200 | 118.46 | 4.51 | 3.96 | 116.62 | 118.69 | 116.25 | 770384 |
| 1731714000 | 113.95 | -1.27 | -1.10 | 115.96 | 116.16 | 113.54 | 1008881 |
| 1731627600 | 115.22 | 1.96 | 1.73 | 113.5 | 115.87 | 113.095 | 798350 |
| 1731541200 | 113.26 | -1.71 | -1.49 | 115.46 | 115.535 | 113.23 | 727409 |
| 1731454800 | 114.97 | -2.86 | -2.43 | 116.56 | 117.1 | 113.57 | 1142726 |
| 1731368400 | 117.83 | -4.61 | -3.77 | 120.07 | 120.07 | 115.91 | 1260993 |
| 1731109200 | 122.44 | -3.97 | -3.14 | 125.255 | 126.05 | 121.45 | 868095 |
| 1731022800 | 126.41 | -5.77 | -4.37 | 128.595 | 129 | 124.71 | 1220768 |
| 1730936400 | 132.18 | -1.57 | -1.17 | 127.94 | 132.62 | 127.65 | 964846 |
| 1730850000 | 133.75 | 1.74 | 1.32 | 132.71 | 134.07 | 131.44 | 748562 |
| 1730763600 | 132.01 | 0.3 | 0.23 | 132.05 | 132.44999 | 130.38999 | 363807 |
| 1730500800 | 131.71 | -0.95 | -0.72 | 133.5 | 133.72 | 131.56 | 506812 |
| 1730414400 | 132.66 | -3.55 | -2.61 | 134.76 | 134.76 | 132.25 | 530273 |
| 1730328000 | 136.21 | -0.94 | -0.69 | 135.9 | 136.66999 | 134.72999 | 421938 |
| 1730241600 | 137.15 | 1.17 | 0.86 | 136.475 | 137.6 | 135.63999 | 499618 |
| 1730155200 | 135.97999 | 0.36 | 0.27 | 135.865 | 136.94 | 135.66 | 425512 |
| 1729896000 | 135.62 | -0.18 | -0.13 | 135.82 | 137.21 | 134.82 | 595306 |
| 1729809600 | 135.8 | -0.39 | -0.29 | 137.19999 | 137.19999 | 133.41 | 811985 |
| 1729723200 | 136.19 | 0.2 | 0.15 | 135.56 | 136.56 | 134.43199 | 1181638 |
| 1729636800 | 135.99 | 3.26 | 2.46 | 134.69999 | 136.13 | 133.33 | 914995 |
| 1729550400 | 132.72999 | 0.6 | 0.45 | 133.47 | 135.19999 | 132.6 | 874023 |
| 1729291200 | 132.13 | 4.95 | 3.89 | 128 | 132.44 | 127.46 | 606674 |
| 1729204800 | 127.18 | 1.77 | 1.41 | 125.71 | 127.4 | 125.4 | 494459 |
| 1729118400 | 125.41 | 1.21 | 0.97 | 125.16 | 126.409 | 124.17 | 649913 |
| 1729032000 | 124.2 | 0.35 | 0.28 | 123.03 | 124.33 | 122.58 | 528076 |
| 1728945600 | 123.85 | 0.28 | 0.23 | 123.5 | 124.3 | 123 | 207472 |
| 1728686400 | 123.57 | 0.67 | 0.55 | 123.47 | 124.75 | 123.3 | 581930 |
| 1728600000 | 122.9 | 2.03 | 1.68 | 121.5 | 123.055 | 121.065 | 533266 |
| 1728513600 | 120.87 | 0.29 | 0.24 | 120.02 | 121.13 | 118.8 | 599622 |
| 1728427200 | 120.58 | 0.18 | 0.15 | 120.02 | 120.77 | 118.75 | 611647 |
| 1728340800 | 120.4 | -0.46 | -0.38 | 120.9 | 121.27 | 119.925 | 596859 |
| 1728081600 | 120.86 | -0.85 | -0.70 | 120.79 | 121.67 | 119.72 | 1030289 |
| 1727995200 | 121.71 | -3 | -2.41 | 123 | 123.1 | 120.4531 | 838305 |
| 1727908800 | 124.71 | -0.39 | -0.31 | 124.66 | 125.075 | 123.52 | 647829 |
| 1727822400 | 125.1 | 0.85 | 0.68 | 124.44 | 125.15 | 122.88 | 619560 |
| 1727735520 | 124.25 | -1.26 | -1.00 | 125.14 | 125.63 | 123.4001 | 589874 |
| 1727476800 | 125.51 | -3.25 | -2.52 | 128.41 | 128.58 | 125.05 | 647149 |
| 1727390400 | 128.76 | -1.2 | -0.92 | 130.47999 | 130.71 | 128.29 | 614058 |
| 1727304000 | 129.96 | 1.9 | 1.48 | 128.16999 | 130.19999 | 127.58 | 914355 |
| 1727217600 | 128.06 | 1.54 | 1.22 | 127 | 128.91999 | 126.375 | 413670 |
| 1727131200 | 126.52 | -1.84 | -1.43 | 128.49 | 128.93 | 126.43 | 735824 |
| 1726872000 | 128.36 | 2.14 | 1.70 | 128.11 | 128.439 | 126.25 | 1035975 |
| 1726785600 | 126.22 | 2.29 | 1.85 | 125.86 | 126.88 | 124.8601 | 471685 |
| 1726699200 | 123.93 | -0.63 | -0.51 | 125 | 128.44999 | 123.32 | 668471 |
| 1726612800 | 124.56 | -0.37 | -0.30 | 123.635 | 125.44 | 123.635 | 437449 |
| 1726526400 | 124.93 | -0.2 | -0.16 | 125.1 | 125.39 | 123.92 | 540336 |
| 1726267200 | 125.13 | 0.12 | 0.10 | 126.74 | 127.23 | 124.9 | 620601 |
| 1726180800 | 125.01 | 3.64 | 3.00 | 122.66 | 125.93 | 122.66 | 529483 |
| 1726094400 | 121.37 | -0.14 | -0.12 | 120.85 | 121.68 | 119.4 | 278324 |
| 1726008000 | 121.51 | 1.08 | 0.90 | 120.4 | 121.58 | 118.97 | 1624934 |
| 1725921600 | 120.43 | 2.55 | 2.16 | 118.03 | 120.565 | 118.03 | 534750 |
| 1725662400 | 117.88 | -1.58 | -1.32 | 119.5 | 119.9776 | 117.88 | 472823 |
| 1725576000 | 119.46 | 0.4 | 0.34 | 120.35 | 120.65 | 118.72 | 625944 |
| 1725489600 | 119.06 | 0.01 | 0.01 | 118.5 | 120.03 | 118.27 | 485510 |
| 1725403200 | 119.05 | -3.1 | -2.54 | 121.07 | 121.07 | 118.85 | 709127 |
| 1725057600 | 122.15 | -0.2 | -0.16 | 122.48 | 122.8 | 121.09 | 309145 |
| 1724971200 | 122.35 | -0.05 | -0.04 | 122.93 | 124 | 122.27 | 246006 |
| 1724884800 | 122.4 | -2.19 | -1.76 | 123.17 | 123.53 | 121.67 | 275349 |
| 1724798400 | 124.59 | 0.54 | 0.44 | 123.29 | 124.68 | 122.46 | 305490 |
| 1724712000 | 124.05 | 0.51 | 0.41 | 124.38 | 124.9 | 122.87 | 253882 |
| 1724452800 | 123.54 | 1.62 | 1.33 | 123.09 | 124.33 | 122.37 | 279804 |
| 1724366400 | 121.92 | -2.44 | -1.96 | 123 | 123.02 | 120.98 | 421140 |
| 1724280000 | 124.36 | -0.44 | -0.35 | 125 | 125.53 | 124.07 | 461436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
