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 | 5.24 | 4.37907404312 | 119.66 | 126.3 | 117.95 | 65804 | 120.07427321 | CS |
| 4 | -5.1 | -3.92307692308 | 130 | 131.34 | 109.27 | 116909 | 117.98911055 | CS |
| 12 | 4.14 | 3.42828751242 | 120.76 | 131.34 | 109.27 | 122736 | 116.87928827 | CS |
| 26 | -8.54 | -6.39988009592 | 133.44 | 135.05 | 109.27 | 102879 | 117.8112845 | CS |
| 52 | -7.28 | -5.50764109548 | 132.18 | 137.3099 | 106.46 | 94282 | 120.84587463 | CS |
| 156 | -34.9 | -21.8397997497 | 159.8 | 183.08 | 106.46 | 77704 | 134.81642898 | CS |
| 260 | 34.46 | 38.1026094648 | 90.44 | 183.08 | 71.86 | 75094 | 126.26539951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 124.9 | 1.5 | 1.22 | 125.21 | 126.3 | 123.84 | 111233 |
| 1721947200 | 123.4 | 5.45 | 4.62 | 118.72 | 124.065 | 118.72 | 64167 |
| 1721860800 | 117.95 | -1.65 | -1.38 | 119.31 | 120.77 | 117.95 | 61600 |
| 1721774400 | 119.6 | -1.06 | -0.88 | 119.62 | 120.51 | 117.99 | 95046 |
| 1721688000 | 120.66 | 1.58 | 1.33 | 120.17 | 121.56 | 118.05 | 55596 |
| 1721428800 | 119.08 | -1.87 | -1.55 | 120.98 | 120.98 | 117.97 | 76970 |
| 1721342400 | 120.95 | -1.63 | -1.33 | 121.53 | 123.73 | 120.46 | 68878 |
| 1721256000 | 122.58 | -1.96 | -1.57 | 122.94 | 125.74 | 122.58 | 129261 |
| 1721169600 | 124.54 | 3.87 | 3.21 | 121.14 | 124.65 | 120.945 | 80263 |
| 1721083200 | 120.67 | 3.13 | 2.66 | 118.77 | 121.65 | 118.205 | 87251 |
| 1720824000 | 117.54 | 1.66 | 1.43 | 117.22 | 119.98 | 113.88 | 102133 |
| 1720737600 | 115.88 | 4.03 | 3.60 | 114.09 | 116.35 | 113.04 | 93500 |
| 1720651200 | 111.85 | 2.55 | 2.33 | 110.23 | 112.13 | 109.67 | 100948 |
| 1720564800 | 109.3 | -3.98 | -3.51 | 112.57 | 112.57 | 109.27 | 126975 |
| 1720478400 | 113.28 | -0.47 | -0.41 | 114.55 | 115.02 | 112.97 | 94256 |
| 1720219200 | 113.75 | -0.53 | -0.46 | 113.87 | 114.91 | 112.06 | 91859 |
| 1720040640 | 114.28 | -0.88 | -0.76 | 115.17 | 115.44 | 113.2 | 57638 |
| 1719960000 | 115.16 | 2 | 1.77 | 112.89 | 117.055 | 112.66 | 147777 |
| 1719873600 | 113.16 | -16.32 | -12.60 | 122.05 | 124.3 | 112.66 | 235829 |
| 1719614400 | 129.47999 | 0 | 0.00 | 129.47999 | 129.47999 | 129.47999 | 0 |
| 1719528000 | 129.47999 | 16.26 | 14.36 | 114.6 | 129.66 | 114.6 | 335527 |
| 1719441600 | 113.22 | 1.63 | 1.46 | 111.67 | 114 | 110.59 | 164750 |
| 1719355200 | 111.59 | -2.84 | -2.48 | 114.02 | 114.44 | 110.57 | 148626 |
| 1719268800 | 114.43 | 0.32 | 0.28 | 115.27 | 115.7 | 113 | 120786 |
| 1719009600 | 114.11 | 0.46 | 0.40 | 113.32 | 115.78 | 112.125 | 1004291 |
| 1718923200 | 113.65 | -3.38 | -2.89 | 116.63 | 118.44 | 113.27 | 139949 |
| 1718750400 | 117.03 | -0.01 | -0.01 | 117.35 | 118.07 | 116.37 | 92985 |
| 1718664000 | 117.04 | -0.96 | -0.81 | 116.81 | 117.9 | 115.12 | 89935 |
| 1718404800 | 118 | -0.1 | -0.08 | 116.85 | 119.085 | 115.58 | 97883 |
| 1718318400 | 118.1 | 2.55 | 2.21 | 115.83 | 118.11 | 114.82 | 89530 |
| 1718232000 | 115.55 | 0.1 | 0.09 | 117.97 | 118 | 114.53 | 115825 |
| 1718145600 | 115.45 | 1.52 | 1.33 | 113.22 | 115.59 | 112.45 | 124284 |
| 1718059200 | 113.93 | 0.11 | 0.10 | 113.28 | 113.99 | 112.49 | 113545 |
| 1717800000 | 113.82 | -0.48 | -0.42 | 113.62 | 114.855 | 113.62 | 60661 |
| 1717713600 | 114.3 | 0.68 | 0.60 | 113.84 | 114.3 | 112.99 | 65725 |
| 1717627200 | 113.62 | -0.58 | -0.51 | 114.99 | 115.28 | 112.72 | 96977 |
| 1717540800 | 114.2 | -2.8 | -2.39 | 114.08 | 115.52 | 112.65 | 113141 |
| 1717454400 | 117 | 2.18 | 1.90 | 116.7 | 117.4 | 115.305 | 133664 |
| 1717195200 | 114.82 | 2.16 | 1.92 | 113.11 | 114.99 | 112.97 | 86651 |
| 1717108800 | 112.66 | 0.92 | 0.82 | 112.72 | 113.91 | 112.385 | 87042 |
| 1717022400 | 111.74 | -0.74 | -0.66 | 111.36 | 112.42 | 111 | 86121 |
| 1716936000 | 112.48 | -1.49 | -1.31 | 113.97 | 113.98 | 111.96 | 97594 |
| 1716590400 | 113.97 | -0.17 | -0.15 | 114.84 | 114.95 | 113.38 | 79726 |
| 1716504000 | 114.14 | -1.63 | -1.41 | 115.58 | 116.12 | 113.43 | 88269 |
| 1716417600 | 115.77 | -0.94 | -0.81 | 116.23 | 117.19 | 115.23 | 97388 |
| 1716331200 | 116.71 | 0.67 | 0.58 | 115.61 | 116.85 | 114.88 | 71091 |
| 1716244800 | 116.04 | -1.01 | -0.86 | 116.71 | 117.78 | 116.03 | 69513 |
| 1715985600 | 117.05 | -0.92 | -0.78 | 118.49 | 118.5 | 116.61 | 69745 |
| 1715899200 | 117.97 | 0.03 | 0.03 | 118.13 | 118.15 | 115.5248 | 78226 |
| 1715812800 | 117.94 | -1.64 | -1.37 | 120.47 | 120.47 | 117.85 | 90738 |
| 1715726400 | 119.58 | 0.67 | 0.56 | 120.26 | 120.775 | 118.85 | 84669 |
| 1715640000 | 118.91 | -0.82 | -0.68 | 120.6 | 120.66 | 118.86 | 70909 |
| 1715380800 | 119.73 | -0.39 | -0.32 | 119.79 | 120.22 | 118.07 | 68515 |
| 1715294400 | 120.12 | 1.77 | 1.50 | 118.03 | 120.12 | 118.03 | 113583 |
| 1715208000 | 118.35 | -0.43 | -0.36 | 117.94 | 119.465 | 117.68 | 75424 |
| 1715121600 | 118.78 | 0.07 | 0.06 | 119.01 | 119.75 | 117.79 | 68058 |
| 1715035200 | 118.71 | 0.42 | 0.36 | 119.41 | 120.47 | 118.49 | 80564 |
| 1714776000 | 118.29 | -1.59 | -1.33 | 120.76 | 121.75 | 117.99 | 105250 |
| 1714689600 | 119.88 | 2.71 | 2.31 | 118.08 | 120.06 | 116.871 | 92253 |
| 1714603200 | 117.17 | 1.02 | 0.88 | 116.15 | 118.57 | 116.15 | 99877 |
| 1714516800 | 116.15 | -1.18 | -1.01 | 116.21 | 117.91 | 115.94 | 86169 |
| 1714430400 | 117.33 | 1.09 | 0.94 | 117 | 118.195 | 116.15 | 84521 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
