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 | 12.96 | 10.7605446695 | 120.44 | 133.77 | 115.89 | 99396 | 123.37127894 | CS |
| 4 | 10.23 | 8.30559389462 | 123.17 | 133.77 | 115.19 | 200140 | 120.77116566 | CS |
| 12 | 25.02 | 23.0854401181 | 108.38 | 133.77 | 108.04 | 184204 | 119.11115146 | CS |
| 26 | 18.47 | 16.070651701 | 114.93 | 133.77 | 105.25 | 168070 | 117.00052202 | CS |
| 52 | -38.54 | -22.414795859 | 171.94 | 173.16 | 105.25 | 151654 | 125.50218423 | CS |
| 156 | -63.27 | -32.1706411756 | 196.67 | 274.51 | 98.45 | 223329 | 184.29076255 | CS |
| 260 | -28.99 | -17.852084488 | 162.39 | 274.51 | 75.72 | 181448 | 170.95076166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 128.22 | 2.06 | 1.63 | 127.68 | 130.54499 | 126.08 | 117779 |
| 1720824000 | 126.16 | 2.33 | 1.88 | 125.01 | 127.69 | 123.87 | 92611 |
| 1720737600 | 123.83 | 4.33 | 3.62 | 122.86 | 124.56 | 120.99 | 95344 |
| 1720651200 | 119.5 | 1.67 | 1.42 | 118 | 119.605 | 115.89 | 112635 |
| 1720564800 | 117.83 | -3.07 | -2.54 | 120.44 | 120.44 | 117.32 | 78850 |
| 1720478400 | 120.9 | 2.08 | 1.75 | 119.49 | 123.15 | 119.49 | 165760 |
| 1720219200 | 118.82 | -1.48 | -1.23 | 119.64 | 119.87 | 118.045 | 125292 |
| 1720040640 | 120.3 | 0.9 | 0.75 | 119.38 | 120.54 | 119.23 | 55620 |
| 1719960000 | 119.4 | 3.24 | 2.79 | 116.55 | 120.53 | 116.55 | 121781 |
| 1719873600 | 116.16 | -5.07 | -4.18 | 120.19 | 121.765 | 115.19 | 276155 |
| 1719614400 | 121.23 | 0 | 0.00 | 121.23 | 121.23 | 121.23 | 0 |
| 1719528000 | 121.23 | 1.24 | 1.03 | 120.78 | 121.745 | 119.5 | 356052 |
| 1719441600 | 119.99 | 0.9 | 0.76 | 118.16 | 121.715 | 117.41 | 148999 |
| 1719355200 | 119.09 | -0.29 | -0.24 | 118.89 | 119.31 | 117.51 | 132986 |
| 1719268800 | 119.38 | -1.93 | -1.59 | 121.7 | 122.3 | 118.86 | 139254 |
| 1719009600 | 121.31 | -0.69 | -0.57 | 122.24 | 122.71 | 120.89 | 325296 |
| 1718923200 | 122 | -1.96 | -1.58 | 123 | 125.85 | 121.57 | 157316 |
| 1718750400 | 123.96 | 0.54 | 0.44 | 123.17 | 124.5 | 122.98 | 172137 |
| 1718664000 | 123.42 | 4.26 | 3.58 | 118.57 | 123.57 | 118.57 | 154766 |
| 1718404800 | 119.16 | -2.51 | -2.06 | 119.8 | 121.525 | 118.32 | 93169 |
| 1718318400 | 121.67 | 0.95 | 0.79 | 120.81 | 122.77 | 119.54 | 137043 |
| 1718232000 | 120.72 | 5.05 | 4.37 | 119.09 | 122.75 | 118.82 | 126191 |
| 1718145600 | 115.67 | -0.31 | -0.27 | 115.3 | 115.845 | 114.34 | 86440 |
| 1718059200 | 115.98 | -2.28 | -1.93 | 116.98 | 117.62 | 114.87 | 158560 |
| 1717800000 | 118.26 | -2.64 | -2.18 | 119.69 | 120.56 | 118.25 | 100017 |
| 1717713600 | 120.9 | 1.44 | 1.21 | 119.51 | 121.17 | 119.17 | 92131 |
| 1717627200 | 119.46 | 3.06 | 2.63 | 117.32 | 119.46 | 113 | 418860 |
| 1717540800 | 116.4 | 1.52 | 1.32 | 114.04 | 116.73 | 113.885 | 154516 |
| 1717454400 | 114.88 | -3.12 | -2.64 | 117.43 | 117.84 | 114.65 | 158102 |
| 1717195200 | 118 | 0.75 | 0.64 | 117.33 | 118.93 | 117.33 | 201148 |
| 1717108800 | 117.25 | 0.25 | 0.21 | 117.93 | 118.26 | 116.4 | 210291 |
| 1717022400 | 117 | -1.44 | -1.22 | 117.23 | 118.41 | 116.5 | 180680 |
| 1716936000 | 118.44 | 1.76 | 1.51 | 117.17 | 119 | 116.83 | 462917 |
| 1716590400 | 116.68 | -0.42 | -0.36 | 118.01 | 118.14 | 116.2675 | 130245 |
| 1716504000 | 117.1 | 0.19 | 0.16 | 117.5 | 118.5 | 116.76 | 183079 |
| 1716417600 | 116.91 | -1.41 | -1.19 | 117.75 | 118.6 | 116.52 | 91545 |
| 1716331200 | 118.32 | -1.13 | -0.95 | 118.83 | 119.45 | 117.605 | 73626 |
| 1716244800 | 119.45 | 1.46 | 1.24 | 117.75 | 120.03 | 117.74 | 112592 |
| 1715985600 | 117.99 | -1.71 | -1.43 | 119.62 | 121.12 | 116.741 | 138013 |
| 1715899200 | 119.7 | -1.44 | -1.19 | 121.19 | 121.19 | 119.0063 | 192285 |
| 1715812800 | 121.14 | 1.57 | 1.31 | 120.99 | 121.855 | 118.2 | 300841 |
| 1715726400 | 119.57 | -0.49 | -0.41 | 121.8 | 121.91 | 118.38 | 138010 |
| 1715640000 | 120.06 | -0.54 | -0.45 | 122.07 | 122.64 | 119.81 | 108866 |
| 1715380800 | 120.6 | -0.04 | -0.03 | 120.79 | 121.82 | 119.15 | 76083 |
| 1715294400 | 120.64 | 2.36 | 2.00 | 118.26 | 120.97 | 117.23 | 71029 |
| 1715208000 | 118.28 | -0.85 | -0.71 | 118.41 | 118.57 | 116.89 | 70301 |
| 1715121600 | 119.13 | 0.15 | 0.13 | 118.34 | 120.24 | 118.34 | 99966 |
| 1715035200 | 118.98 | 0.65 | 0.55 | 119.28 | 120.28 | 118.48 | 112615 |
| 1714776000 | 118.33 | -1.67 | -1.39 | 121.59 | 122.98 | 118.075 | 123534 |
| 1714689600 | 120 | 1.38 | 1.16 | 120.77 | 121.58 | 119.07 | 136342 |
| 1714603200 | 118.62 | -0.47 | -0.39 | 118.18 | 120.97 | 118.17 | 227149 |
| 1714516800 | 119.09 | -3.27 | -2.67 | 121.29 | 122.55 | 118.92 | 354645 |
| 1714430400 | 122.36 | 1.33 | 1.10 | 121.19 | 125.31 | 120.78 | 208667 |
| 1714171200 | 121.03 | 11.49 | 10.49 | 120.74 | 126.4 | 117.21 | 608282 |
| 1714084800 | 109.54 | 0.47 | 0.43 | 108.79 | 110.77 | 108.04 | 264968 |
| 1713998400 | 109.07 | -0.14 | -0.13 | 109.66 | 110.42 | 108.39 | 131739 |
| 1713912000 | 109.21 | 1.45 | 1.35 | 108.38 | 110.32 | 108.21 | 214672 |
| 1713825600 | 107.76 | -1.4 | -1.28 | 109.82 | 110.85 | 107.5 | 281324 |
| 1713566400 | 109.16 | 2.74 | 2.57 | 106.02 | 109.61 | 106.02 | 268743 |
| 1713480000 | 106.42 | 0.6 | 0.57 | 105.82 | 108.46 | 105.25 | 167051 |
| 1713393600 | 105.82 | -3.92 | -3.57 | 110.5 | 110.63 | 105.73 | 180701 |
| 1713307200 | 109.74 | -0.45 | -0.41 | 109.85 | 110.58 | 109.1698 | 96207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
