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 | 4.54 | 3.69797181722 | 122.77 | 129.41 | 121.5 | 466781 | 126.59335759 | CS |
| 4 | 12.04 | 10.4450420751 | 115.27 | 129.41 | 115.12 | 599639 | 120.73321266 | CS |
| 12 | 10.01 | 8.5336743393 | 117.3 | 129.84 | 114.34 | 591621 | 121.92143746 | CS |
| 26 | 18.52 | 17.0236234948 | 108.79 | 129.84 | 103.64 | 676267 | 116.34874836 | CS |
| 52 | -17.77 | -12.2484146678 | 145.08 | 149.0649 | 102.29 | 648760 | 120.24329075 | CS |
| 156 | -24.91 | -16.3644724741 | 152.22 | 169.32 | 102.29 | 618151 | 133.10273513 | CS |
| 260 | 41.32 | 48.0520990813 | 85.99 | 169.32 | 73.1987 | 668806 | 128.71487497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 127.31 | -1.8 | -1.39 | 129.21 | 129.41 | 127.22 | 499152 |
| 1720824000 | 129.11 | 1.66 | 1.30 | 126.95 | 129.13999 | 126.4975 | 382950 |
| 1720737600 | 127.45 | 1.75 | 1.39 | 127.64 | 128.49 | 124.64 | 712535 |
| 1720651200 | 125.7 | 3.08 | 2.51 | 123.22 | 125.73 | 123.22 | 326471 |
| 1720564800 | 122.62 | -0.08 | -0.07 | 122.77 | 123.28 | 121.5 | 412798 |
| 1720478400 | 122.7 | -1.05 | -0.85 | 122.86 | 123.29 | 121.12 | 878719 |
| 1720219200 | 123.75 | 1.07 | 0.87 | 124.09 | 125.1 | 123.27 | 553226 |
| 1720040640 | 122.68 | 3.39 | 2.84 | 120.48 | 124.04 | 120.48 | 355678 |
| 1719960000 | 119.29 | 1.82 | 1.55 | 117.93 | 121.4 | 117.93 | 433422 |
| 1719873600 | 117.47 | -2.75 | -2.29 | 118.31 | 119.5 | 117.3301 | 312003 |
| 1719614400 | 120.22 | 0 | 0.00 | 120.22 | 120.22 | 120.22 | 0 |
| 1719528000 | 120.22 | 1.58 | 1.33 | 119.9 | 120.9 | 119.22 | 596831 |
| 1719441600 | 118.64 | 0.71 | 0.60 | 116.96 | 118.7225 | 116.2 | 593194 |
| 1719355200 | 117.93 | -0.4 | -0.34 | 118 | 118.69 | 117.26 | 678326 |
| 1719268800 | 118.33 | 1.61 | 1.38 | 117.36 | 119.04 | 117.36 | 684913 |
| 1719009600 | 116.72 | -0.7 | -0.60 | 117.45 | 117.49 | 116.03 | 1656915 |
| 1718923200 | 117.42 | 1.25 | 1.08 | 116.17 | 117.99 | 115.86 | 574290 |
| 1718750400 | 116.17 | 0.09 | 0.08 | 115.27 | 116.85 | 115.12 | 542438 |
| 1718664000 | 116.08 | -0.1 | -0.09 | 115.61 | 116.43 | 114.34 | 648355 |
| 1718404800 | 116.18 | -0.56 | -0.48 | 116.93 | 117.29 | 114.44 | 924095 |
| 1718318400 | 116.74 | -2.54 | -2.13 | 117.85 | 119.18 | 115.96 | 631264 |
| 1718232000 | 119.28 | 0.51 | 0.43 | 120.58 | 121.79 | 118.85 | 1755915 |
| 1718145600 | 118.77 | -1.26 | -1.05 | 119.12 | 119.9 | 116.85 | 440226 |
| 1718059200 | 120.03 | 2.47 | 2.10 | 118 | 120.18 | 117.76 | 478583 |
| 1717800000 | 117.56 | -6.76 | -5.44 | 120.67 | 121.55 | 117.23 | 724801 |
| 1717713600 | 124.32 | 4 | 3.32 | 120.32 | 124.32 | 120 | 673970 |
| 1717627200 | 120.32 | 1.42 | 1.19 | 118.92 | 120.75 | 118.09 | 420951 |
| 1717540800 | 118.9 | -5.22 | -4.21 | 122.44 | 122.86 | 118.38 | 575859 |
| 1717454400 | 124.12 | 0.32 | 0.26 | 124.06 | 124.99 | 122.73 | 309776 |
| 1717195200 | 123.8 | -0.46 | -0.37 | 124.85 | 125.17 | 123.12 | 675432 |
| 1717108800 | 124.26 | 2.2 | 1.80 | 122.58 | 125.09 | 122.13 | 490752 |
| 1717022400 | 122.06 | -2.82 | -2.26 | 124.1 | 124.55 | 122.01 | 398665 |
| 1716936000 | 124.88 | 2.87 | 2.35 | 123.93 | 125.02 | 122.51 | 460151 |
| 1716590400 | 122.01 | 0.78 | 0.64 | 122.34 | 123.2999 | 121.7956 | 394204 |
| 1716504000 | 121.23 | -3.28 | -2.63 | 124.13 | 124.9017 | 120.49 | 679053 |
| 1716417600 | 124.51 | -3.87 | -3.01 | 126.76 | 127.13 | 123.91 | 491636 |
| 1716331200 | 128.38 | -0.69 | -0.53 | 128.96 | 128.99 | 127.03 | 447137 |
| 1716244800 | 129.07 | 0.59 | 0.46 | 128.52 | 129.84 | 127.59 | 479626 |
| 1715985600 | 128.47999 | 2.73 | 2.17 | 127.15 | 128.52 | 126.0669 | 585716 |
| 1715899200 | 125.75 | 0.46 | 0.37 | 125 | 126.4 | 123.71 | 438371 |
| 1715812800 | 125.29 | -1.46 | -1.15 | 127.5 | 127.58 | 125.07 | 499739 |
| 1715726400 | 126.75 | 0.85 | 0.68 | 126.8 | 127.21 | 125.8109 | 332568 |
| 1715640000 | 125.9 | -1.9 | -1.49 | 127.32 | 128.29499 | 125.47 | 425214 |
| 1715380800 | 127.8 | 0.42 | 0.33 | 128.97999 | 129.69999 | 126.9001 | 601015 |
| 1715294400 | 127.38 | 1.04 | 0.82 | 127.33 | 128.08 | 126.62 | 450300 |
| 1715208000 | 126.34 | 0.31 | 0.25 | 125.45 | 127.71 | 125 | 598352 |
| 1715121600 | 126.03 | -0.17 | -0.13 | 125.94 | 126.88 | 125.215 | 731641 |
| 1715035200 | 126.2 | 2.95 | 2.39 | 125 | 126.77 | 125 | 792079 |
| 1714776000 | 123.25 | 2.34 | 1.94 | 121.95 | 123.3 | 120.305 | 683801 |
| 1714689600 | 120.91 | -0.92 | -0.76 | 120.74 | 122.914 | 119.32 | 779193 |
| 1714603200 | 121.83 | 1.43 | 1.19 | 121.16 | 124.31 | 120.48 | 633161 |
| 1714516800 | 120.4 | -2.97 | -2.41 | 121.31 | 122.31 | 120.38 | 700540 |
| 1714430400 | 123.37 | 0.44 | 0.36 | 123.36 | 123.93 | 121.83 | 662443 |
| 1714171200 | 122.93 | 1.37 | 1.13 | 122.79 | 123.5 | 121.21 | 527685 |
| 1714084800 | 121.56 | 2.55 | 2.14 | 118.43 | 121.87 | 117.741 | 629177 |
| 1713998400 | 119.01 | -0.31 | -0.26 | 118.96 | 120.13 | 118.22 | 332995 |
| 1713912000 | 119.32 | 1.1 | 0.93 | 117.3 | 119.68 | 117.3 | 432501 |
| 1713825600 | 118.22 | -3.25 | -2.68 | 118.06 | 119.51 | 117.2801 | 914368 |
| 1713566400 | 121.47 | -0.2 | -0.16 | 121.56 | 122.17 | 120.97 | 868286 |
| 1713480000 | 121.67 | 1.2 | 1.00 | 121.51 | 122.495 | 120.49 | 636620 |
| 1713393600 | 120.47 | 3.37 | 2.88 | 117.01 | 120.75 | 117 | 935543 |
| 1713307200 | 117.1 | 0.69 | 0.59 | 115.01 | 117.91 | 114.19 | 594258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
