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 | 1.126 | 0.969603031086 | 116.13 | 119.38 | 115 | 8468446 | 117.70949784 | CS |
| 4 | 0.266 | 0.227369860672 | 116.99 | 120.3 | 112.41 | 8536259 | 116.83794596 | CS |
| 12 | -12.484 | -9.62232156621 | 129.74 | 130.97 | 110.72 | 9673935 | 118.7884937 | CS |
| 26 | -4.534 | -3.72280154364 | 121.79 | 134.63 | 110.72 | 8603309 | 123.58286272 | CS |
| 52 | 9.156 | 8.46993524514 | 108.1 | 134.63 | 99.14 | 8384607 | 118.17612272 | CS |
| 156 | 46.046 | 64.6622665356 | 71.21 | 134.63 | 71.12 | 9649640 | 99.77344025 | CS |
| 260 | 32.516 | 38.3714892613 | 84.74 | 134.63 | 65.25 | 9928824 | 91.21796717 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 117.17 | -0.06 | -0.05 | 117.23 | 117.5 | 116.41 | 21728464 |
| 1726785600 | 117.23 | -1.41 | -1.19 | 118.9 | 119.2 | 116.29 | 9962264 |
| 1726699200 | 118.64 | 0.35 | 0.30 | 118.4 | 119.38 | 117.87 | 11138072 |
| 1726612800 | 118.29 | 0.33 | 0.28 | 119.18 | 119.18 | 117.73 | 7906082 |
| 1726526400 | 117.96 | 2.1 | 1.81 | 115.8 | 118.37 | 115.8 | 7845232 |
| 1726267200 | 115.86 | 0.61 | 0.53 | 115.55 | 116.77 | 115 | 6699852 |
| 1726180800 | 115.25 | 0.54 | 0.47 | 114.7 | 115.505 | 114.04 | 8330922 |
| 1726094400 | 114.71 | -0.62 | -0.54 | 115.04 | 115.89 | 114.27 | 7834034 |
| 1726008000 | 115.33 | -0.08 | -0.07 | 115.66 | 116.09 | 113.33 | 12732149 |
| 1725921600 | 115.41 | -2.43 | -2.06 | 113.12 | 116.9 | 112.41 | 14867819 |
| 1725662400 | 117.84 | -0.75 | -0.63 | 118.8 | 120.3 | 117.65 | 8565852 |
| 1725576000 | 118.59 | 2.79 | 2.41 | 116.61 | 120.07 | 116.35 | 12006760 |
| 1725489600 | 115.8 | -0.78 | -0.67 | 116.55 | 116.73 | 114.47 | 7692944 |
| 1725403200 | 116.58 | -1.87 | -1.58 | 118.48 | 118.84 | 116.42 | 7634253 |
| 1725057600 | 118.45 | 0.99 | 0.84 | 117.4 | 118.75 | 117.15 | 8873035 |
| 1724971200 | 117.46 | 0.06 | 0.05 | 117.93 | 118.395 | 116.7901 | 7201786 |
| 1724884800 | 117.4 | 0.9 | 0.77 | 116.5 | 118.02 | 116.235 | 5390656 |
| 1724798400 | 116.5 | 0.23 | 0.20 | 116.27 | 116.62 | 115.2501 | 5509059 |
| 1724712000 | 116.27 | -0.33 | -0.28 | 116.71 | 117.9 | 116.16 | 6518744 |
| 1724452800 | 116.6 | 0.05 | 0.04 | 116.99 | 116.99 | 115.92 | 8367828 |
| 1724366400 | 116.55 | 0.52 | 0.45 | 116.1 | 116.72 | 115.22 | 8200219 |
| 1724280000 | 116.03 | 0.89 | 0.77 | 114.73 | 116.6 | 114.55 | 8143630 |
| 1724193600 | 115.14 | 0.72 | 0.63 | 114.7 | 115.3 | 114.55 | 5389894 |
| 1724107200 | 114.42 | 0.75 | 0.66 | 113.95 | 114.6 | 113.31 | 6177050 |
| 1723848000 | 113.67 | 0.36 | 0.32 | 113.31 | 113.72 | 112.62 | 10102016 |
| 1723761600 | 113.31 | -0.27 | -0.24 | 114.17 | 114.5 | 112.565 | 9684219 |
| 1723675200 | 113.58 | -0.81 | -0.71 | 113.66 | 113.93 | 111.51 | 11031153 |
| 1723588800 | 114.39 | 0.91 | 0.80 | 113.63 | 114.865 | 112.84 | 9040061 |
| 1723502400 | 113.48 | -1.07 | -0.93 | 114.9 | 114.9 | 113.11 | 6535070 |
| 1723243200 | 114.55 | 0.63 | 0.55 | 113.81 | 114.72 | 112.87 | 5913635 |
| 1723156800 | 113.92 | 1.43 | 1.27 | 112.8 | 114.23 | 112.57 | 8248030 |
| 1723070400 | 112.49 | 1.34 | 1.21 | 111.7 | 112.545 | 110.72 | 9714039 |
| 1722984000 | 111.15 | -1.16 | -1.03 | 112.66 | 113.08 | 110.92 | 9721472 |
| 1722897600 | 112.31 | -2.89 | -2.51 | 114.91 | 115.12 | 111.34 | 13330482 |
| 1722638400 | 115.2 | 1.38 | 1.21 | 115.09 | 117.3 | 114.36 | 16515280 |
| 1722552000 | 113.82 | 0.69 | 0.61 | 113.35 | 114.47 | 111.405 | 14071765 |
| 1722465600 | 113.13 | -2.12 | -1.84 | 116.43 | 117.84 | 112.22 | 22898267 |
| 1722379200 | 115.25 | -12.53 | -9.81 | 122.93 | 123.94 | 113.9101 | 35503847 |
| 1722292800 | 127.78 | 2.52 | 2.01 | 125.95 | 127.99 | 124.92 | 9136844 |
| 1722033600 | 125.26 | -0.59 | -0.47 | 126.84 | 128.72999 | 125.05 | 6466603 |
| 1721947200 | 125.85 | -0.07 | -0.06 | 125.81 | 127.85 | 125.71 | 7354443 |
| 1721860800 | 125.92 | 1.54 | 1.24 | 125.14 | 126.17 | 124.675 | 6341812 |
| 1721774400 | 124.38 | -1.31 | -1.04 | 125.41 | 125.62 | 124.18 | 4282389 |
| 1721688000 | 125.69 | -0.08 | -0.06 | 125.95 | 126.49 | 125.03 | 4342201 |
| 1721428800 | 125.77 | 1.52 | 1.22 | 125.3 | 126.99 | 125.18 | 6835377 |
| 1721342400 | 124.25 | -1.64 | -1.30 | 125.7 | 125.7 | 122.37 | 9501699 |
| 1721256000 | 125.89 | 0.45 | 0.36 | 125.41 | 126.69 | 124.56 | 7624131 |
| 1721169600 | 125.44 | -2.68 | -2.09 | 128.44999 | 129.03 | 125.2 | 8193664 |
| 1721083200 | 128.12 | 0.36 | 0.28 | 128.16999 | 128.34 | 127.2 | 6917733 |
| 1720824000 | 127.76 | -1.21 | -0.94 | 129.4 | 129.93 | 127.32 | 7021696 |
| 1720737600 | 128.97 | 1.67 | 1.31 | 127.61 | 129.12 | 127.57 | 7048759 |
| 1720651200 | 127.3 | 1.26 | 1.00 | 125.68 | 127.48 | 125.68 | 4588515 |
| 1720564800 | 126.04 | 0.26 | 0.21 | 125.06 | 126.095 | 123.7 | 6337569 |
| 1720478400 | 125.78 | -0.67 | -0.53 | 126.74 | 127.455 | 125.33 | 5742730 |
| 1720219200 | 126.45 | 0.6 | 0.48 | 126.49 | 126.6 | 124.91 | 6779299 |
| 1720040640 | 125.85 | -1.87 | -1.46 | 127.95 | 127.95 | 125.3 | 4002055 |
| 1719960000 | 127.72 | -0.18 | -0.14 | 128.01 | 128.24 | 126.66 | 5645148 |
| 1719873600 | 127.9 | -1.92 | -1.48 | 125.38 | 129.19 | 125.1 | 11506042 |
| 1719614400 | 129.82 | 0 | 0.00 | 129.82 | 129.82 | 129.82 | 0 |
| 1719528000 | 129.82 | -1.68 | -1.28 | 131.97 | 132.29 | 126.78 | 11921822 |
| 1719441600 | 131.5 | -1.42 | -1.07 | 132.68 | 133.43 | 131.49 | 8487170 |
| 1719355200 | 132.91999 | -0.04 | -0.03 | 133.35 | 134.63 | 132.6039 | 6753974 |
| 1719268800 | 132.96 | 2.24 | 1.71 | 131.08 | 133.31 | 130.925 | 8553853 |
| 1719009600 | 130.72 | 1.05 | 0.81 | 130.16999 | 131.19999 | 129.09 | 17199408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
