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 | 1.83 | 1.52843898772 | 119.73 | 121.58 | 119.03 | 658303 | 120.20015366 | CS |
| 4 | -4.44 | -3.52380952381 | 126 | 126.93 | 119.03 | 731781 | 121.55098073 | CS |
| 12 | -2.14 | -1.72999191593 | 123.7 | 128.05 | 119.03 | 1092828 | 123.43921426 | CS |
| 26 | 12.56 | 11.5229357798 | 109 | 128.05 | 102.92 | 1037132 | 118.99559573 | CS |
| 52 | 20.98 | 20.8590176974 | 100.58 | 128.05 | 93.97 | 1073580 | 109.41369333 | CS |
| 156 | 12.77 | 11.7382112327 | 108.79 | 128.05 | 77.9 | 1023664 | 101.92089769 | CS |
| 260 | 42.27 | 53.3106318577 | 79.29 | 128.05 | 49.55 | 1071609 | 94.11871132 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 120.43 | 0.75 | 0.63 | 119.9 | 120.515 | 119.03 | 481729 |
| 1735861200 | 119.68 | -0.83 | -0.69 | 120.1 | 120.91 | 119.05 | 966964 |
| 1735688400 | 120.51 | -0.03 | -0.02 | 120.58 | 121.055 | 120.24 | 735814 |
| 1735602000 | 120.54 | -0.34 | -0.28 | 120.08 | 120.895 | 119.64 | 478700 |
| 1735342800 | 120.88 | -0.2 | -0.17 | 120.46 | 121.23 | 120.32 | 355952 |
| 1735256400 | 121.08 | 0.34 | 0.28 | 120.74 | 121.33 | 120.38 | 281793 |
| 1735077840 | 120.74 | 0.02 | 0.02 | 120.93 | 120.93 | 120.33 | 282631 |
| 1734997200 | 120.72 | 0 | 0.00 | 120.22 | 120.72 | 119.78 | 756474 |
| 1734738000 | 120.72 | 1 | 0.84 | 119.57 | 121.54 | 118.73 | 1008924 |
| 1734651600 | 119.72 | -0.12 | -0.10 | 121.11 | 121.35 | 119.69 | 1566364 |
| 1734565200 | 119.84 | -3.86 | -3.12 | 123.65 | 123.65 | 119.57 | 2656913 |
| 1734478800 | 123.7 | -0.71 | -0.57 | 123.43 | 124.36 | 123.325 | 406814 |
| 1734392400 | 124.41 | -0.09 | -0.07 | 124.22 | 124.91 | 124.05 | 815649 |
| 1734133200 | 124.5 | -0.18 | -0.14 | 125 | 125 | 123.95 | 436868 |
| 1734046800 | 124.68 | -1.36 | -1.08 | 125.64 | 126.06 | 124.68 | 371653 |
| 1733960400 | 126.04 | 0.12 | 0.10 | 126.13 | 126.93 | 125.97 | 399833 |
| 1733874000 | 125.92 | -0.04 | -0.03 | 125.96 | 126.61 | 125.59 | 607766 |
| 1733787600 | 125.96 | -0.09 | -0.07 | 126 | 126.52 | 125.29 | 686855 |
| 1733528400 | 126.05 | -1.97 | -1.54 | 127.65 | 128.01 | 125.84 | 820368 |
| 1733442000 | 128.02 | 2.66 | 2.12 | 125.37 | 128.05 | 125.29 | 778439 |
| 1733355600 | 125.36 | 0.62 | 0.50 | 126.27 | 128.04 | 125.06 | 1141491 |
| 1733269200 | 124.74 | -0.38 | -0.30 | 125.12 | 125.895 | 124.44 | 752958 |
| 1733182800 | 125.12 | -0.55 | -0.44 | 125.49 | 125.88 | 124.23 | 1579029 |
| 1732917840 | 125.67 | 0.4 | 0.32 | 125.07 | 125.82 | 124.84 | 256739 |
| 1732750800 | 125.27 | 1.12 | 0.90 | 123.96 | 125.7 | 123.9 | 1399717 |
| 1732664400 | 124.15 | -0.17 | -0.14 | 123.2 | 124.34 | 122.5 | 540308 |
| 1732578000 | 124.32 | -0.76 | -0.61 | 125.3 | 125.613 | 124.22 | 940741 |
| 1732318800 | 125.08 | -0.01 | -0.01 | 125.19 | 125.45 | 124.58 | 682076 |
| 1732232400 | 125.09 | 3.3 | 2.71 | 122.46 | 125.13 | 122.21 | 788217 |
| 1732146000 | 121.79 | -1.11 | -0.90 | 122.85 | 122.98 | 121.22 | 457136 |
| 1732059600 | 122.9 | 0.47 | 0.38 | 121.73 | 122.95 | 121.33 | 360293 |
| 1731973200 | 122.43 | 0.96 | 0.79 | 121.25 | 122.49 | 121 | 3239310 |
| 1731714000 | 121.47 | -0.92 | -0.75 | 121.23 | 121.8 | 120.255 | 1969208 |
| 1731627600 | 122.39 | -0.76 | -0.62 | 123.27 | 123.35 | 122.23 | 3808737 |
| 1731541200 | 123.15 | -0.74 | -0.60 | 123.9 | 123.93 | 122.79 | 926714 |
| 1731454800 | 123.89 | -0.15 | -0.12 | 124.37 | 124.37 | 123.04 | 2361628 |
| 1731368400 | 124.04 | 0.41 | 0.33 | 124.08 | 124.79 | 123.87 | 503365 |
| 1731109200 | 123.63 | -0.92 | -0.74 | 124.08 | 124.08 | 122.88 | 425357 |
| 1731022800 | 124.55 | 1.83 | 1.49 | 123.48 | 124.75 | 123.42 | 1271153 |
| 1730936400 | 122.72 | -0.43 | -0.35 | 123.99 | 124.23 | 121.82 | 1080177 |
| 1730850000 | 123.15 | 0.88 | 0.72 | 122.54 | 123.46 | 122.15 | 648888 |
| 1730763600 | 122.27 | 0.48 | 0.39 | 121.65 | 122.9 | 121.13 | 1023697 |
| 1730500800 | 121.79 | 0.9 | 0.74 | 121.7 | 122.15 | 121.1 | 713333 |
| 1730414400 | 120.89 | -2.69 | -2.18 | 123.15 | 123.37 | 120.82 | 911507 |
| 1730328000 | 123.58 | 0.11 | 0.09 | 123.28 | 124.04 | 122.86 | 851284 |
| 1730241600 | 123.47 | -0.56 | -0.45 | 123.74 | 124.45 | 123 | 659051 |
| 1730155200 | 124.03 | 1.57 | 1.28 | 122.45 | 124.46 | 122.45 | 731575 |
| 1729896000 | 122.46 | -1.07 | -0.87 | 124 | 124.36 | 122.44 | 3608422 |
| 1729809600 | 123.53 | -1.65 | -1.32 | 123.83 | 124.7 | 122.83 | 1293999 |
| 1729723200 | 125.18 | 0.09 | 0.07 | 124.6 | 125.37 | 124.48 | 563362 |
| 1729636800 | 125.09 | 0.1 | 0.08 | 124.55 | 125.31 | 124.125 | 6285126 |
| 1729550400 | 124.99 | -1.06 | -0.84 | 125.97 | 126.01 | 124.41 | 423323 |
| 1729291200 | 126.05 | -0.42 | -0.33 | 126.47 | 126.6 | 125.07 | 2787538 |
| 1729204800 | 126.47 | 0.36 | 0.29 | 125.48 | 126.955 | 125.48 | 927752 |
| 1729118400 | 126.11 | 1.7 | 1.37 | 124.63 | 126.55 | 124.53 | 775045 |
| 1729032000 | 124.41 | 0.98 | 0.79 | 123.46 | 124.96 | 122.89 | 725757 |
| 1728945600 | 123.43 | -0.36 | -0.29 | 123.7 | 123.89 | 123.17 | 473331 |
| 1728686400 | 123.79 | 2.32 | 1.91 | 121.75 | 123.95 | 121.73 | 1973765 |
| 1728600000 | 121.47 | -0.8 | -0.65 | 122.05 | 122.46 | 120.4 | 1995605 |
| 1728513600 | 122.27 | 0.46 | 0.38 | 121.62 | 122.56 | 121.4 | 1291942 |
| 1728427200 | 121.81 | 0.05 | 0.04 | 121.53 | 122.02 | 120.94 | 521879 |
| 1728340800 | 121.76 | -0.66 | -0.54 | 122.22 | 122.61 | 121.01 | 975462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
