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 | 1.38 | 1.20713785864 | 114.32 | 116.495 | 111.56 | 361230 | 114.17074034 | CS |
| 4 | 6.52 | 5.97178970507 | 109.18 | 119.58 | 109.18 | 354163 | 114.30045069 | CS |
| 12 | 3.655 | 3.26208219912 | 112.045 | 119.58 | 104.74 | 309268 | 111.24686309 | CS |
| 26 | 12.84 | 12.4829865837 | 102.86 | 120.42 | 99.81 | 322396 | 110.12175001 | CS |
| 52 | 25.09 | 27.6901004304 | 90.61 | 120.42 | 88.7 | 336039 | 102.24992828 | CS |
| 156 | 5.21 | 4.71535885601 | 110.49 | 120.42 | 86.43 | 275480 | 101.86460388 | CS |
| 260 | 28.04 | 31.987223363 | 87.66 | 120.42 | 69.0512 | 283177 | 99.17542398 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 115.7 | 0.73 | 0.63 | 115.54 | 116.495 | 115.12 | 479328 |
| 1741646400 | 114.97 | 1.78 | 1.57 | 113.15 | 115.6 | 113.15 | 331798 |
| 1741390800 | 113.19 | 0.76 | 0.68 | 112.52 | 114.48 | 112.22 | 422260 |
| 1741304400 | 112.43 | -1.2 | -1.06 | 113.3 | 113.45 | 111.56 | 228639 |
| 1741218000 | 113.63 | -1.42 | -1.23 | 114.32 | 115.17 | 113.31 | 344123 |
| 1741131600 | 115.05 | -3.99 | -3.35 | 119.58 | 119.58 | 115.03 | 466718 |
| 1741045200 | 119.04 | 1.13 | 0.96 | 117.34 | 119.53 | 117.2 | 347502 |
| 1740786000 | 117.91 | 2.88 | 2.50 | 115.58 | 118.19 | 115.295 | 508505 |
| 1740699600 | 115.03 | -0.34 | -0.29 | 114.65 | 115.79 | 114.22 | 346008 |
| 1740613200 | 115.37 | -0.4 | -0.35 | 115.06 | 116.5 | 114.915 | 421148 |
| 1740526800 | 115.77 | 1.45 | 1.27 | 115.4 | 115.99 | 113.7301 | 327866 |
| 1740440400 | 114.32 | 0.12 | 0.11 | 114.1 | 115.54 | 113.5 | 320649 |
| 1740181200 | 114.2 | 1.48 | 1.31 | 110.76 | 115.1267 | 110.76 | 419035 |
| 1740094800 | 112.72 | 0.67 | 0.60 | 113.31 | 115 | 111.89 | 530896 |
| 1740008400 | 112.05 | 1.45 | 1.31 | 110.95 | 112.5 | 110.95 | 356206 |
| 1739922000 | 110.6 | 0.82 | 0.75 | 109.78 | 110.98 | 109.78 | 298096 |
| 1739576400 | 109.78 | -1.74 | -1.56 | 111.82 | 112.305 | 109.55 | 219041 |
| 1739490000 | 111.52 | 0.05 | 0.04 | 111.47 | 112.31 | 110.85 | 192131 |
| 1739403600 | 111.47 | 0.09 | 0.08 | 109.18 | 111.49 | 109.18 | 169141 |
| 1739317200 | 111.38 | 1.05 | 0.95 | 110 | 111.66 | 109.1 | 360915 |
| 1739230800 | 110.33 | -0.28 | -0.25 | 111.36 | 111.36 | 109.62 | 191445 |
| 1738971600 | 110.61 | -0.63 | -0.57 | 110.94 | 111.99 | 110.11 | 176967 |
| 1738885200 | 111.24 | 0.5 | 0.45 | 111.02 | 111.355 | 110.19 | 274463 |
| 1738798800 | 110.74 | 0.01 | 0.01 | 110.89 | 111.23 | 110.47 | 245980 |
| 1738712400 | 110.73 | 0.01 | 0.01 | 109.97 | 111.25 | 109.195 | 295266 |
| 1738626000 | 110.72 | 0.78 | 0.71 | 109.02 | 110.77 | 108.68 | 214535 |
| 1738366800 | 109.94 | 0.01 | 0.01 | 109.93 | 110.61 | 109.66 | 328502 |
| 1738280400 | 109.93 | 1.53 | 1.41 | 109.61 | 110.07 | 108.8 | 212962 |
| 1738194000 | 108.4 | -0.25 | -0.23 | 108.65 | 109.246 | 108.31 | 333154 |
| 1738107600 | 108.65 | -0.74 | -0.68 | 109.37 | 109.54 | 107.95 | 297939 |
| 1738021200 | 109.39 | 0.34 | 0.31 | 109.68 | 109.895 | 108.24 | 428055 |
| 1737762000 | 109.05 | 1.35 | 1.25 | 107.64 | 109.37 | 107.64 | 256579 |
| 1737675600 | 107.7 | 0 | 0.00 | 107.7 | 107.7 | 107.7 | 0 |
| 1737589200 | 107.7 | -4.04 | -3.62 | 110.75 | 111.34 | 107.64 | 223299 |
| 1737502800 | 111.74 | 1.42 | 1.29 | 111.28 | 112.69 | 111.28 | 245389 |
| 1737157200 | 110.32 | 0.14 | 0.13 | 110.1 | 110.94 | 109.865 | 229149 |
| 1737070800 | 110.18 | 2.73 | 2.54 | 107.31 | 110.325 | 106.925 | 275165 |
| 1736984400 | 107.45 | 0.47 | 0.44 | 108.6 | 108.6 | 106.91 | 304647 |
| 1736898000 | 106.98 | 1.4 | 1.33 | 105.31 | 107.125 | 105.31 | 401103 |
| 1736811600 | 105.58 | -0.93 | -0.87 | 106.62 | 107.22 | 104.74 | 288826 |
| 1736552400 | 106.51 | -3.92 | -3.55 | 109.37 | 110.23 | 106.285 | 447449 |
| 1736379600 | 110.43 | 1.18 | 1.08 | 108.605 | 110.44 | 107.68 | 255333 |
| 1736293200 | 109.25 | 1.73 | 1.61 | 107.805 | 109.37 | 107.3 | 346106 |
| 1736206800 | 107.52 | -1.42 | -1.30 | 108.79 | 108.92 | 107.32 | 290198 |
| 1735947600 | 108.94 | 0.45 | 0.41 | 108.755 | 109.44 | 108.3001 | 232462 |
| 1735861200 | 108.49 | -0.79 | -0.72 | 109.86 | 109.86 | 108 | 276425 |
| 1735688400 | 109.28 | -0.21 | -0.19 | 109.43 | 110.28 | 108.84 | 197901 |
| 1735602000 | 109.49 | -0.23 | -0.21 | 108.49 | 109.91 | 108.43 | 176135 |
| 1735342800 | 109.72 | -0.37 | -0.34 | 109.63 | 110.29 | 109.08 | 239846 |
| 1735256400 | 110.09 | -0.36 | -0.33 | 109.79 | 110.44 | 108.99 | 156191 |
| 1735077840 | 110.45 | 0.33 | 0.30 | 110.07 | 111.05 | 110.045 | 80548 |
| 1734997200 | 110.12 | 1.34 | 1.23 | 108.81 | 110.4 | 107.39 | 274724 |
| 1734738000 | 108.78 | -0.22 | -0.20 | 108.945 | 109.535 | 108.34 | 833127 |
| 1734651600 | 109 | 0.21 | 0.19 | 109.48 | 110.38 | 108.91 | 270803 |
| 1734565200 | 108.79 | -3.33 | -2.97 | 112.045 | 112.39 | 108.77 | 309805 |
| 1734478800 | 112.12 | -1.29 | -1.14 | 113.62 | 113.96 | 111.38 | 402310 |
| 1734392400 | 113.41 | 0.35 | 0.31 | 113.01 | 114.12 | 112.9482 | 372681 |
| 1734133200 | 113.06 | -0.1 | -0.09 | 113.42 | 114.1 | 112 | 318085 |
| 1734046800 | 113.16 | 0.19 | 0.17 | 113.25 | 114.58 | 112.7 | 379855 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
