News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.29 | -1.0884238947 | 118.52 | 120.4 | 115.545 | 2340344 | 118.07486878 | CS |
| 4 | 1.04 | 0.895085635597 | 116.19 | 120.4 | 114.8 | 1460874 | 117.44639138 | CS |
| 12 | 3.22 | 2.8243136567 | 114.01 | 130.6 | 113.48 | 1304158 | 120.52787491 | CS |
| 26 | -24.18 | -17.0992150484 | 141.41 | 149.22 | 112.74 | 1172980 | 125.9440657 | CS |
| 52 | -25.67 | -17.9636109167 | 142.9 | 164.45 | 112.74 | 1110179 | 136.08707784 | CS |
| 156 | -16.56 | -12.3776066971 | 133.79 | 187.725 | 112.74 | 986541 | 146.33910151 | CS |
| 260 | 20.27 | 20.9055280528 | 96.96 | 187.725 | 49.681 | 907960 | 130.97583297 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 117.23 | -0.43 | -0.37 | 118.2 | 118.595 | 116.64 | 1311754 |
| 1737675600 | 117.66 | 0 | 0.00 | 117.66 | 117.66 | 117.66 | 0 |
| 1737589200 | 117.66 | -2.41 | -2.01 | 120.22 | 120.24 | 115.545 | 4266597 |
| 1737502800 | 120.07 | 1.55 | 1.31 | 118.76 | 120.4 | 118.06 | 1423224 |
| 1737157200 | 118.52 | -0.9 | -0.75 | 118 | 119.0737 | 116.59 | 2447944 |
| 1737070800 | 119.42 | 2.04 | 1.74 | 119.12 | 119.98 | 117.6 | 1625917 |
| 1736984400 | 117.38 | 0.36 | 0.31 | 118.71 | 119.16 | 116.98 | 1225041 |
| 1736898000 | 117.02 | 0.51 | 0.44 | 116.58 | 117.795 | 116.14 | 1208233 |
| 1736811600 | 116.51 | 0.6 | 0.52 | 115.95 | 117.43 | 115.1715 | 1301485 |
| 1736552400 | 115.91 | -0.62 | -0.53 | 115.136 | 116.715 | 114.8 | 1233014 |
| 1736379600 | 116.53 | -0.08 | -0.07 | 116.42 | 116.62 | 114.89 | 930708 |
| 1736293200 | 116.61 | -0.76 | -0.65 | 118.105 | 119.24 | 116.33 | 835655 |
| 1736206800 | 117.37 | 0.51 | 0.44 | 117.43 | 119.2 | 116.87 | 1060416 |
| 1735947600 | 116.86 | 0.8 | 0.69 | 116.35 | 117.2223 | 114.8503 | 1206080 |
| 1735861200 | 116.06 | -0.7 | -0.60 | 117.355 | 118.84 | 115.8716 | 1023487 |
| 1735688400 | 116.76 | 0.94 | 0.81 | 116.11 | 117.46 | 115.96 | 880040 |
| 1735602000 | 115.82 | -1.14 | -0.97 | 116.19 | 117.005 | 115.34 | 1291851 |
| 1735342800 | 116.96 | 0.41 | 0.35 | 116.52 | 117.6499 | 116.11 | 829744 |
| 1735256400 | 116.55 | -0.74 | -0.63 | 116.33 | 117.66 | 116.225 | 884935 |
| 1735077840 | 117.29 | 1.11 | 0.96 | 116.1 | 117.29 | 115.565 | 346622 |
| 1734997200 | 116.18 | 0.45 | 0.39 | 114.85 | 117.5 | 114.37 | 1131962 |
| 1734738000 | 115.73 | 1.11 | 0.97 | 114.316 | 116.67 | 113.48 | 2549520 |
| 1734651600 | 114.62 | -0.97 | -0.84 | 115.95 | 117.2 | 114.54 | 1554265 |
| 1734565200 | 115.59 | -2.9 | -2.45 | 118.18 | 119.7 | 115.53 | 1269232 |
| 1734478800 | 118.49 | -0.09 | -0.08 | 117.4701 | 119.65 | 117.4701 | 1259030 |
| 1734392400 | 118.58 | -2.64 | -2.18 | 120.5 | 121.38 | 118.51 | 1370792 |
| 1734133200 | 121.22 | -0.56 | -0.46 | 121.27 | 121.79 | 120.28 | 916160 |
| 1734046800 | 121.78 | -1.21 | -0.98 | 122.5 | 122.82 | 120.0201 | 913966 |
| 1733960400 | 122.99 | -2.41 | -1.92 | 124.945 | 125.1853 | 122.82 | 1460157 |
| 1733874000 | 125.4 | -0.52 | -0.41 | 125.15 | 126.54 | 123.23 | 920249 |
| 1733787600 | 125.92 | 2.5 | 2.03 | 124.39 | 127.58 | 124.1027 | 1272974 |
| 1733528400 | 123.42 | -1.2 | -0.96 | 124.95 | 125.625 | 122.6702 | 910811 |
| 1733442000 | 124.62 | -1.27 | -1.01 | 126.155 | 126.155 | 123.86 | 1149179 |
| 1733355600 | 125.89 | -1.48 | -1.16 | 126.95 | 127.52 | 125.78 | 781642 |
| 1733269200 | 127.37 | -0.16 | -0.13 | 127.5173 | 127.92 | 126.105 | 914104 |
| 1733182800 | 127.53 | 0.8 | 0.63 | 127.37 | 128.54 | 126.55 | 3109812 |
| 1732917840 | 126.73 | -0.14 | -0.11 | 126.9 | 127.68 | 126.3736 | 546941 |
| 1732750800 | 126.87 | -1.03 | -0.81 | 128 | 128.72999 | 126.59 | 907545 |
| 1732664400 | 127.9 | -1.57 | -1.21 | 128.35 | 128.625 | 127.34 | 905287 |
| 1732578000 | 129.47 | 4.67 | 3.74 | 126.35 | 130.6 | 126.31 | 1628025 |
| 1732318800 | 124.8 | 2.11 | 1.72 | 123.34 | 125.06 | 123.05 | 938231 |
| 1732232400 | 122.69 | 1.93 | 1.60 | 121.01 | 122.767 | 120.29 | 955889 |
| 1732146000 | 120.76 | -0.5 | -0.41 | 121.5 | 121.6467 | 119.75 | 1027751 |
| 1732059600 | 121.26 | -2.93 | -2.36 | 122.91 | 122.91 | 121.19 | 1032926 |
| 1731973200 | 124.19 | 1.57 | 1.28 | 123.28 | 125 | 122.85 | 891354 |
| 1731714000 | 122.62 | -1.23 | -0.99 | 124.915 | 124.95 | 122.38 | 1025996 |
| 1731627600 | 123.85 | 0.17 | 0.14 | 126.17 | 126.35 | 123.81 | 1382491 |
| 1731541200 | 123.68 | 0.98 | 0.80 | 122.4591 | 124.475 | 122.095 | 1423444 |
| 1731454800 | 122.7 | 0.34 | 0.28 | 122.08 | 123.16 | 121.48 | 1532120 |
| 1731368400 | 122.36 | -0.05 | -0.04 | 122.31 | 124.58 | 122.0171 | 955899 |
| 1731109200 | 122.41 | -0.63 | -0.51 | 122.95 | 123.33 | 122.16 | 1209379 |
| 1731022800 | 123.04 | -0.24 | -0.19 | 123.01 | 124.79 | 122.38 | 1681318 |
| 1730936400 | 123.28 | 6.68 | 5.73 | 119.84 | 123.55 | 119.1 | 2549572 |
| 1730850000 | 116.6 | 0.55 | 0.47 | 115.5755 | 116.69 | 115.255 | 1055094 |
| 1730763600 | 116.05 | 2.44 | 2.15 | 114.01 | 116.795 | 114 | 1210073 |
| 1730500800 | 113.61 | -1.09 | -0.95 | 114.86 | 115.5199 | 113.29 | 1317880 |
| 1730414400 | 114.7 | -1.57 | -1.35 | 116.66 | 116.97 | 114.08 | 2743090 |
| 1730328000 | 116.27 | -1.01 | -0.86 | 117.82 | 119.01 | 115.925 | 1514951 |
| 1730241600 | 117.28 | -1.07 | -0.90 | 117.26 | 118.52 | 116.575 | 2471069 |
| 1730155200 | 118.35 | 4.11 | 3.60 | 115.65 | 119.08 | 115.64 | 3883247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
