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 | 2.87 | 2.62580054895 | 109.3 | 112.17 | 105.9201 | 1910869 | 109.00698341 | CS |
| 4 | -14.72 | -11.600598944 | 126.89 | 129.1091 | 97.59 | 2589589 | 112.7201401 | CS |
| 12 | -14.73 | -11.6075650118 | 126.9 | 143.06 | 97.59 | 2865726 | 126.42053094 | CS |
| 26 | -33.82 | -23.1659702719 | 145.99 | 170.52 | 97.59 | 2560066 | 130.46163448 | CS |
| 52 | -66.13 | -37.0891755468 | 178.3 | 183.95 | 97.59 | 2041052 | 140.4204015 | CS |
| 156 | -44.945 | -28.6064347771 | 157.115 | 203 | 97.59 | 1853879 | 145.35374936 | CS |
| 260 | 75.6 | 206.726825267 | 36.57 | 203 | 35.75 | 2267626 | 116.3613754 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745361600 | 109.62 | 2.95 | 2.77 | 108.11 | 109.88 | 106.57 | 1936922 |
| 1745275200 | 106.67 | -3.83 | -3.47 | 110 | 110 | 105.9201 | 1823253 |
| 1744929600 | 110.5 | 1.55 | 1.42 | 109.02 | 112.16 | 108.9 | 2125697 |
| 1744843200 | 108.95 | -1.53 | -1.38 | 109.3 | 111.605 | 107.8 | 1757602 |
| 1744756800 | 110.48 | -0.34 | -0.31 | 110.34 | 112.77 | 110.14 | 1354301 |
| 1744670400 | 110.82 | -0.42 | -0.38 | 113.08 | 113.85 | 110.6 | 1966422 |
| 1744411200 | 111.24 | 1.8 | 1.64 | 109.71 | 112 | 107.38 | 1773399 |
| 1744324800 | 109.44 | -6.06 | -5.25 | 112.36 | 112.555 | 106.05 | 2850642 |
| 1744238400 | 115.5 | 11.82 | 11.40 | 103.64 | 116.77 | 102.46 | 4109558 |
| 1744152000 | 103.68 | -1.29 | -1.23 | 109.5 | 110.77 | 101.55 | 3177589 |
| 1744065600 | 104.97 | 1.75 | 1.70 | 99.22 | 108.0799 | 97.59 | 4100585 |
| 1743806400 | 103.22 | -6.57 | -5.98 | 106.21 | 107.88 | 99.767 | 4018201 |
| 1743720000 | 109.79 | -13.24 | -10.76 | 118.5 | 118.6268 | 109.54 | 4246904 |
| 1743633600 | 123.03 | 3.37 | 2.82 | 118.64 | 123.445 | 118.06 | 2119300 |
| 1743547200 | 119.66 | -0.68 | -0.57 | 119.92 | 120.67 | 118.3 | 1911721 |
| 1743460800 | 120.34 | -1.61 | -1.32 | 120 | 120.74 | 117.115 | 2700240 |
| 1743201600 | 121.95 | -5.52 | -4.33 | 127.49 | 127.925 | 121.86 | 2736906 |
| 1743115200 | 127.47 | 0.17 | 0.13 | 126.32 | 128.86 | 124.8949 | 2155926 |
| 1743028800 | 127.3 | -0.26 | -0.20 | 126.89 | 129.1091 | 126.58 | 2337024 |
| 1742942400 | 127.56 | 0.16 | 0.13 | 127.28 | 128.7699 | 126.6153 | 2663021 |
| 1742856000 | 127.4 | 5.39 | 4.42 | 127 | 129.43 | 125.5 | 4232427 |
| 1742596800 | 122.01 | -7.49 | -5.78 | 125.24 | 126.58 | 119.57 | 5002924 |
| 1742510400 | 129.5 | -1.55 | -1.18 | 129.76 | 130.66999 | 128.375 | 2796719 |
| 1742424000 | 131.05 | 1.24 | 0.96 | 130.34 | 131.5199 | 129.11 | 1860865 |
| 1742337600 | 129.81 | 0.31 | 0.24 | 130 | 130.49 | 128.44999 | 2166900 |
| 1742251200 | 129.5 | -2.59 | -1.96 | 130.47999 | 130.96 | 127.6 | 3702290 |
| 1741992000 | 132.09 | 2.53 | 1.95 | 131.51 | 133.0875 | 130.49 | 2111333 |
| 1741905600 | 129.56 | -1.3 | -0.99 | 130.87 | 133.81989 | 129.137 | 1969327 |
| 1741819200 | 130.86 | 0.96 | 0.74 | 129.52 | 132.88 | 128.61 | 2154009 |
| 1741732800 | 129.9 | 3.2 | 2.53 | 127.15 | 131.96 | 126.13 | 3149083 |
| 1741646400 | 126.7 | -7.02 | -5.25 | 130.58 | 132.1 | 125.72 | 3431419 |
| 1741390800 | 133.72 | 1.73 | 1.31 | 132.79 | 135.38 | 131.53219 | 3383157 |
| 1741304400 | 131.99 | -0.5 | -0.38 | 131.47999 | 133.44 | 129.49 | 2675043 |
| 1741218000 | 132.49 | 2.98 | 2.30 | 131.08 | 133.38 | 130.03 | 2787171 |
| 1741131600 | 129.51 | -4.56 | -3.40 | 132.02 | 132.63999 | 126.43 | 4662086 |
| 1741045200 | 134.07 | -3.4 | -2.47 | 139.66 | 140.12 | 131.99 | 3207695 |
| 1740786000 | 137.47 | 2.66 | 1.97 | 135.19999 | 137.57 | 134.05 | 3848149 |
| 1740699600 | 134.81 | 0.24 | 0.18 | 135.04 | 137.09 | 134.24 | 1437844 |
| 1740613200 | 134.57 | -1.51 | -1.11 | 137.56 | 139.41 | 133.6 | 1773233 |
| 1740526800 | 136.08 | -0.1 | -0.07 | 136.18 | 136.79 | 133.41999 | 2065261 |
| 1740440400 | 136.18 | 0.95 | 0.70 | 135.31 | 137.16999 | 133.81 | 1737811 |
| 1740181200 | 135.22999 | -4.72 | -3.37 | 140.11 | 141.38999 | 134.91999 | 2274853 |
| 1740094800 | 139.94999 | 0.18 | 0.13 | 140.25 | 142.60499 | 139.18 | 1895745 |
| 1740008400 | 139.77 | -2.75 | -1.93 | 139.13 | 142.07 | 138.38999 | 2371421 |
| 1739922000 | 142.52 | 4.75 | 3.45 | 140.35 | 143.06 | 138.22 | 3057023 |
| 1739576400 | 137.77 | 2.22 | 1.64 | 136.22 | 137.93 | 135.2829 | 2108115 |
| 1739490000 | 135.55 | 2 | 1.50 | 133.52 | 135.93 | 132.41 | 2421741 |
| 1739403600 | 133.55 | -4.56 | -3.30 | 137.21 | 137.47999 | 133.46 | 2823824 |
| 1739317200 | 138.11 | 0.58 | 0.42 | 139.36 | 141.5 | 137.26 | 4277382 |
| 1739230800 | 137.53 | 7.27 | 5.58 | 136.99 | 140.82 | 136.37 | 5602590 |
| 1738971600 | 130.26 | -2.94 | -2.21 | 133.9 | 135.72999 | 130.065 | 3570935 |
| 1738885200 | 133.19999 | -0.02 | -0.02 | 134.96 | 136.08 | 132.33 | 2888818 |
| 1738798800 | 133.22 | 2.4 | 1.83 | 131.19 | 133.41999 | 130.75 | 2667230 |
| 1738712400 | 130.82 | -0.48 | -0.37 | 128.18 | 131.225 | 128.071 | 3316139 |
| 1738626000 | 131.3 | 2.87 | 2.23 | 130.19 | 133.43 | 126.23 | 5053014 |
| 1738366800 | 128.43 | -0.25 | -0.19 | 128.32 | 131.46 | 126.66 | 4007759 |
| 1738280400 | 128.68 | 1.81 | 1.43 | 128 | 128.85 | 126.7 | 3117516 |
| 1738194000 | 126.87 | 0.32 | 0.25 | 126.9 | 128.78 | 125.76 | 2738045 |
| 1738107600 | 126.55 | 4.58 | 3.76 | 121.97 | 127.79 | 120.1 | 4821071 |
| 1738021200 | 121.97 | -0.2 | -0.16 | 122.506 | 123.27 | 121.16 | 3053881 |
| 1737762000 | 122.17 | 0.08 | 0.07 | 123.84 | 124.54 | 121.36 | 2393935 |
| 1737675600 | 122.09 | 0 | 0.00 | 122.09 | 122.09 | 122.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
