News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 0.508358588327 | 102.29 | 105.46 | 101.52 | 4961775 | 103.43349957 | CS |
| 4 | -2.93 | -2.77094760734 | 105.74 | 107.475 | 99.071 | 6951387 | 101.39440988 | CS |
| 12 | 1.22 | 1.20090560094 | 101.59 | 108.65 | 99.071 | 6312051 | 103.66064895 | CS |
| 26 | 17 | 19.8112108146 | 85.81 | 108.65 | 85.01 | 7503124 | 97.80836714 | CS |
| 52 | 5.91 | 6.09907120743 | 96.9 | 108.65 | 68.555 | 8446690 | 88.19476712 | CS |
| 156 | 16.54 | 19.1723658282 | 86.27 | 108.84 | 68.555 | 6097041 | 90.87290097 | CS |
| 260 | 48.33 | 88.7114537445 | 54.48 | 108.84 | 51.13 | 6825154 | 82.13974208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 102.81 | -1.03 | -0.99 | 103.94 | 104.17 | 102.64 | 6920864 |
| 1721342400 | 103.84 | -1.15 | -1.10 | 105 | 105.46 | 103.78 | 4450422 |
| 1721256000 | 104.99 | 1.31 | 1.26 | 104.75 | 105.28 | 104.355 | 5321402 |
| 1721169600 | 103.68 | 2.06 | 2.03 | 101.87 | 103.69 | 101.75 | 4340774 |
| 1721083200 | 101.62 | 0.34 | 0.34 | 102.29 | 102.65 | 101.52 | 3775413 |
| 1720824000 | 101.28 | -0.44 | -0.43 | 102 | 102.85 | 101.02 | 6003055 |
| 1720737600 | 101.72 | 1.04 | 1.03 | 100.52 | 102.65 | 100.42 | 7545600 |
| 1720651200 | 100.68 | -0.43 | -0.43 | 100.9 | 101.18 | 99.42 | 6483174 |
| 1720564800 | 101.11 | 1.01 | 1.01 | 100.2 | 101.68 | 100.02 | 5649171 |
| 1720478400 | 100.1 | -0.27 | -0.27 | 100.08 | 101.2053 | 99.98 | 8737696 |
| 1720219200 | 100.37 | -0.37 | -0.37 | 100.62 | 100.62 | 99.5648 | 6153546 |
| 1720040640 | 100.74 | 0.33 | 0.33 | 100.9 | 101.04 | 100.383 | 2149213 |
| 1719960000 | 100.41 | 0.86 | 0.86 | 99.29 | 100.63 | 99.071 | 8299528 |
| 1719873600 | 99.55 | -0.84 | -0.84 | 100.88 | 101.68 | 99.31 | 4475174 |
| 1719614400 | 100.39 | -0.23 | -0.23 | 100.9 | 100.98 | 100.06 | 13852761 |
| 1719528000 | 100.62 | -0.64 | -0.63 | 101.47 | 101.78 | 100.425 | 6955391 |
| 1719441600 | 101.26 | -0.31 | -0.31 | 100.93 | 101.39 | 100.1529 | 6953801 |
| 1719355200 | 101.57 | -0.39 | -0.38 | 101.39 | 102.7 | 100.03 | 10305679 |
| 1719268800 | 101.96 | -3.65 | -3.46 | 105.74 | 107.475 | 100.94 | 13703683 |
| 1719009600 | 105.61 | 0.54 | 0.51 | 105.19 | 106.19 | 104.68 | 13343399 |
| 1718923200 | 105.07 | 0.3 | 0.29 | 104.63 | 105.73 | 104.55 | 8495969 |
| 1718750400 | 104.77 | 0.3 | 0.29 | 104.57 | 105.31 | 104.375 | 3991375 |
| 1718664000 | 104.47 | 0.24 | 0.23 | 104 | 104.49 | 103.47 | 3943521 |
| 1718404800 | 104.23 | -0.8 | -0.76 | 104.59 | 104.9889 | 103.44 | 4916677 |
| 1718318400 | 105.03 | -1.74 | -1.63 | 106.57 | 106.855 | 103.84 | 7112609 |
| 1718232000 | 106.77 | -0.15 | -0.14 | 107.35 | 107.72 | 106.58 | 3296432 |
| 1718145600 | 106.92 | -0.17 | -0.16 | 106.39 | 107.145 | 106.14 | 5769226 |
| 1718059200 | 107.09 | -1.02 | -0.94 | 108.18 | 108.18 | 106.6701 | 5916781 |
| 1717800000 | 108.11 | -0.07 | -0.06 | 108.01 | 108.56 | 107.875 | 3471426 |
| 1717713600 | 108.18 | -0.26 | -0.24 | 108.38 | 108.47 | 107.75 | 3875005 |
| 1717627200 | 108.44 | 0.54 | 0.50 | 108 | 108.515 | 107.481 | 3141120 |
| 1717540800 | 107.9 | 0.53 | 0.49 | 106.78 | 108.385 | 106.78 | 7997535 |
| 1717454400 | 107.37 | -0.44 | -0.41 | 107.24 | 108.65 | 106.82 | 5908464 |
| 1717195200 | 107.81 | 2.09 | 1.98 | 105.82 | 107.88 | 105.46 | 10411809 |
| 1717108800 | 105.72 | 1.15 | 1.10 | 104.9 | 105.85 | 104.58 | 4398554 |
| 1717022400 | 104.57 | -0.95 | -0.90 | 105.02 | 105.22 | 104.5 | 4796825 |
| 1716936000 | 105.52 | -0.75 | -0.71 | 106.02 | 106.35 | 105.28 | 5078354 |
| 1716590400 | 106.27 | 0.86 | 0.82 | 105.83 | 106.57 | 105.83 | 3431275 |
| 1716504000 | 105.41 | -0.9 | -0.85 | 106.44 | 106.95 | 105.34 | 5304463 |
| 1716417600 | 106.31 | 0.88 | 0.83 | 105.63 | 106.45 | 105.41 | 3625868 |
| 1716331200 | 105.43 | 0.41 | 0.39 | 105.2 | 105.93 | 105.1 | 4748471 |
| 1716244800 | 105.02 | 0.84 | 0.81 | 104.41 | 105.42 | 104.35 | 4412612 |
| 1715985600 | 104.18 | -0.06 | -0.06 | 104.69 | 104.775 | 103.71 | 8500908 |
| 1715899200 | 104.24 | -1.11 | -1.05 | 104.5 | 105.36 | 104.15 | 8724918 |
| 1715812800 | 105.35 | -0.35 | -0.33 | 105.49 | 105.98 | 105.14 | 5687465 |
| 1715726400 | 105.7 | -0.1 | -0.09 | 105.97 | 106.29 | 105.65 | 3725868 |
| 1715640000 | 105.8 | -0.52 | -0.49 | 106.44 | 107.815 | 105.68 | 6044969 |
| 1715380800 | 106.32 | 0.58 | 0.55 | 106 | 106.53 | 105.54 | 5625830 |
| 1715294400 | 105.74 | 1.8 | 1.73 | 104.11 | 105.76 | 104.08 | 7210160 |
| 1715208000 | 103.94 | 0.71 | 0.69 | 103.24 | 104.0899 | 102.81 | 5177643 |
| 1715121600 | 103.23 | 1.32 | 1.30 | 102.3 | 103.26 | 102.12 | 6933046 |
| 1715035200 | 101.91 | 0.51 | 0.50 | 101.85 | 102.05 | 101.615 | 3408352 |
| 1714776000 | 101.4 | -0.49 | -0.48 | 101.83 | 102.17 | 100.67 | 13324851 |
| 1714689600 | 101.89 | 0.67 | 0.66 | 101.2 | 101.91 | 101.02 | 6084611 |
| 1714603200 | 101.22 | -0.3 | -0.30 | 101.32 | 102.03 | 101.14 | 9982487 |
| 1714516800 | 101.52 | -0.92 | -0.90 | 102.34 | 102.82 | 101.47 | 5421539 |
| 1714430400 | 102.44 | 1.03 | 1.02 | 101.59 | 102.61 | 101.59 | 4470154 |
| 1714171200 | 101.41 | -0.3 | -0.29 | 101.54 | 101.8 | 100.29 | 4428268 |
| 1714084800 | 101.71 | 0.69 | 0.68 | 101.07 | 101.88 | 100.81 | 6615655 |
| 1713998400 | 101.02 | -0.36 | -0.36 | 101.55 | 101.89 | 100.01 | 7721700 |
| 1713912000 | 101.38 | -0.18 | -0.18 | 100.76 | 103.89 | 99.88 | 8567467 |
| 1713825600 | 101.56 | 0 | 0.00 | 102 | 102.25 | 101.365 | 7591524 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
