News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -1.16462856667 | 120.21 | 120.64 | 116.12 | 5204410 | 117.89029591 | CS |
| 4 | -5.57 | -4.47821193118 | 124.38 | 124.77 | 116.12 | 4640248 | 120.97640139 | CS |
| 12 | -13.25 | -10.0333181887 | 132.06 | 134.15 | 116.12 | 5017959 | 126.57577335 | CS |
| 26 | 13.58 | 12.9050650955 | 105.23 | 134.15 | 104.84 | 5229389 | 122.52486598 | CS |
| 52 | 23.78 | 25.0236767337 | 95.03 | 134.15 | 87.82 | 5330299 | 108.769391 | CS |
| 156 | 15.59 | 15.103662081 | 103.22 | 134.15 | 82.85 | 5008820 | 101.2326872 | CS |
| 260 | 30.19 | 34.0668020763 | 88.62 | 134.15 | 56.01 | 4982166 | 94.58632516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 118.51 | 0.04 | 0.03 | 118.05 | 119.19 | 117.18 | 5835950 |
| 1736898000 | 118.47 | 0.92 | 0.78 | 117.78 | 118.57 | 117.2828 | 3942383 |
| 1736811600 | 117.55 | 0.4 | 0.34 | 117.39 | 117.77 | 116.12 | 5675937 |
| 1736552400 | 117.15 | -4.71 | -3.87 | 120.215 | 120.64 | 116.98 | 5278858 |
| 1736379600 | 121.86 | 0.46 | 0.38 | 120.81 | 121.92 | 120 | 3500229 |
| 1736293200 | 121.4 | 0.4 | 0.33 | 121.21 | 121.905 | 120.64 | 4896413 |
| 1736206800 | 121 | -1.02 | -0.84 | 122.03 | 122.92 | 120.67 | 4928062 |
| 1735947600 | 122.02 | 0.92 | 0.76 | 121.2 | 122.32 | 121.14 | 3300099 |
| 1735861200 | 121.1 | 0.75 | 0.62 | 121.37 | 122.14 | 120.245 | 3372131 |
| 1735688400 | 120.35 | 0.34 | 0.28 | 120.28 | 120.83 | 119.95 | 4397841 |
| 1735602000 | 120.01 | -1.44 | -1.19 | 121.07 | 121.1 | 119.33 | 3311032 |
| 1735342800 | 121.45 | -0.26 | -0.21 | 121.65 | 121.98 | 120.902 | 3870139 |
| 1735256400 | 121.71 | -1.2 | -0.98 | 121.49 | 122.32 | 121.2 | 2425602 |
| 1735077840 | 122.91 | -0.87 | -0.70 | 123.48 | 124.1 | 122.56 | 2807002 |
| 1734997200 | 123.78 | -0.44 | -0.35 | 123.72 | 123.98 | 122.06 | 3690478 |
| 1734738000 | 124.22 | 2.05 | 1.68 | 123.4 | 124.77 | 122.503 | 8917350 |
| 1734651600 | 122.17 | -2.38 | -1.91 | 124.4 | 124.69 | 122.04 | 6921150 |
| 1734565200 | 124.55 | -1.49 | -1.18 | 125.16 | 125.84 | 124.46 | 4652606 |
| 1734478800 | 126.04 | 0.1 | 0.08 | 125.67 | 126.56 | 125.53 | 5211872 |
| 1734392400 | 125.94 | -0.68 | -0.54 | 126.75 | 127.47 | 125.83 | 5547809 |
| 1734133200 | 126.62 | -0.38 | -0.30 | 126.36 | 127.8 | 126.09 | 3172259 |
| 1734046800 | 127 | 0.18 | 0.14 | 127.65 | 127.97 | 126.36 | 5070360 |
| 1733960400 | 126.82 | -2.16 | -1.67 | 129.435 | 129.69999 | 126.33 | 10080793 |
| 1733874000 | 128.97999 | 0.27 | 0.21 | 128.065 | 129.5 | 127.73 | 3740812 |
| 1733787600 | 128.71 | -1.85 | -1.42 | 130.3 | 131.07 | 127.91 | 4708542 |
| 1733528400 | 130.56 | -1.93 | -1.46 | 131.88 | 132.155 | 130.41 | 4161472 |
| 1733442000 | 132.49 | 2.01 | 1.54 | 131.79 | 133.19999 | 130.965 | 4127647 |
| 1733355600 | 130.47999 | 0.79 | 0.61 | 130.4695 | 130.85 | 128.91999 | 4561318 |
| 1733269200 | 129.69 | -1.33 | -1.02 | 131.635 | 131.88999 | 129.29 | 4695214 |
| 1733182800 | 131.02 | -2.04 | -1.53 | 132.49 | 132.62 | 130.76 | 4121322 |
| 1732917840 | 133.06 | 1.24 | 0.94 | 132.13 | 133.24 | 131.43 | 3193611 |
| 1732750800 | 131.82 | -0.46 | -0.35 | 132.78 | 133.41999 | 131.72999 | 4012932 |
| 1732664400 | 132.28 | 1.57 | 1.20 | 130.69999 | 132.94 | 130.645 | 3384590 |
| 1732578000 | 130.71 | 0.72 | 0.55 | 130.66999 | 130.97999 | 129.16 | 4311429 |
| 1732318800 | 129.99 | -1.22 | -0.93 | 132.22 | 132.22 | 129.83 | 4041397 |
| 1732232400 | 131.21 | 0.82 | 0.63 | 130.77 | 132.12 | 130.41 | 3555267 |
| 1732146000 | 130.38999 | 0.85 | 0.66 | 129.59 | 131.24 | 128.8 | 4066875 |
| 1732059600 | 129.54 | -2.18 | -1.66 | 130.94999 | 130.94999 | 128.78 | 5333126 |
| 1731973200 | 131.72 | 3.13 | 2.43 | 129.29 | 131.96 | 128.81 | 4849979 |
| 1731714000 | 128.59 | 0.39 | 0.30 | 128.56 | 130.15 | 128.38999 | 8701084 |
| 1731627600 | 128.19999 | 2.96 | 2.36 | 123.83 | 128.36 | 123.83 | 6742198 |
| 1731541200 | 125.24 | 1.02 | 0.82 | 124.85 | 126.42 | 124.21 | 4833824 |
| 1731454800 | 124.22 | -0.73 | -0.58 | 125.11 | 125.8952 | 123.85 | 3787475 |
| 1731368400 | 124.95 | -1.29 | -1.02 | 126.44 | 126.974 | 124.8 | 5050964 |
| 1731109200 | 126.24 | 2.46 | 1.99 | 123.925 | 126.82 | 123.555 | 6292676 |
| 1731022800 | 123.78 | -1.53 | -1.22 | 126.2501 | 126.895 | 123.68 | 10463032 |
| 1730936400 | 125.31 | -6.88 | -5.20 | 131.76 | 132.1 | 125.14 | 10141100 |
| 1730850000 | 132.19 | 1.86 | 1.43 | 130.97 | 132.33 | 130.27 | 3289853 |
| 1730763600 | 130.33 | -0.32 | -0.24 | 131.59 | 131.63999 | 129.68 | 3906429 |
| 1730500800 | 130.65 | -2.05 | -1.54 | 132.66 | 132.86 | 130.33 | 5764792 |
| 1730414400 | 132.69999 | 0.59 | 0.45 | 133.07499 | 134.15 | 132.285 | 5596695 |
| 1730328000 | 132.11 | 0.54 | 0.41 | 131.36 | 132.3 | 131 | 4315512 |
| 1730241600 | 131.57 | 1.07 | 0.82 | 130.12 | 132.13 | 130.12 | 5443185 |
| 1730155200 | 130.5 | 0.64 | 0.49 | 129.83 | 130.54 | 128.74 | 5393515 |
| 1729896000 | 129.86 | -2.94 | -2.21 | 132.9 | 133.27 | 129.57 | 3888380 |
| 1729809600 | 132.8 | 1.39 | 1.06 | 132.06 | 132.905 | 131.34 | 5342661 |
| 1729723200 | 131.41 | 0 | 0.00 | 129.97999 | 131.41 | 129.0301 | 6904110 |
| 1729636800 | 131.41 | 12.45 | 10.47 | 123.73 | 131.97 | 123.73 | 14182878 |
| 1729550400 | 118.96 | -1.25 | -1.04 | 120.38 | 120.44 | 118.52 | 5591184 |
| 1729291200 | 120.21 | 0.07 | 0.06 | 119.97 | 120.76 | 119.25 | 4046038 |
| 1729204800 | 120.14 | -0.75 | -0.62 | 120.9 | 121.06 | 119.825 | 2929197 |
| 1729118400 | 120.89 | 0.47 | 0.39 | 120.1 | 120.99 | 119.81 | 2793605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
