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 | 1.1 | 0.9507346586 | 115.7 | 117.25 | 114.595 | 5822404 | 116.32435933 | CS |
| 4 | -3.88 | -3.21511435201 | 120.68 | 121.99 | 114.22 | 4521211 | 117.26521836 | CS |
| 12 | -7.7 | -6.18473895582 | 124.5 | 128.7 | 114.22 | 4638421 | 120.73889479 | CS |
| 26 | 15.87 | 15.7237689488 | 100.93 | 128.7 | 99.071 | 5321934 | 116.47968611 | CS |
| 52 | 33.27 | 39.8300011972 | 83.53 | 128.7 | 83.08 | 6443726 | 104.43698501 | CS |
| 156 | 32.08 | 37.865911237 | 84.72 | 128.7 | 68.555 | 6143524 | 94.89453789 | CS |
| 260 | 62.32 | 114.390602056 | 54.48 | 128.7 | 51.13 | 6679868 | 84.78916698 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 117.04 | 0.21 | 0.18 | 116.77 | 117.62 | 116.39 | 2147061 |
| 1735077840 | 116.83 | 0.2 | 0.17 | 116.17 | 116.96 | 115.88 | 1663029 |
| 1734997200 | 116.63 | 0.15 | 0.13 | 116.19 | 116.89 | 115.79 | 3576459 |
| 1734738000 | 116.48 | 1.02 | 0.88 | 114.855 | 116.78 | 114.855 | 12361036 |
| 1734651600 | 115.46 | 1.01 | 0.88 | 115.46 | 117.25 | 115.25 | 4537074 |
| 1734565200 | 114.45 | -2.97 | -2.53 | 117 | 117.45 | 114.37 | 4052198 |
| 1734478800 | 117.42 | -0.69 | -0.58 | 117.515 | 118.13 | 117.07 | 2956310 |
| 1734392400 | 118.11 | 0.36 | 0.31 | 117.3 | 118.3493 | 116.8 | 4013768 |
| 1734133200 | 117.75 | 1.7 | 1.46 | 116.16 | 117.93 | 115.97 | 5020670 |
| 1734046800 | 116.05 | -0.89 | -0.76 | 117.1 | 117.17 | 115.62 | 3754960 |
| 1733960400 | 116.94 | -0.67 | -0.57 | 117.75 | 117.97 | 116.3 | 4243729 |
| 1733874000 | 117.61 | 1.03 | 0.88 | 116.67 | 118.22 | 116 | 3670826 |
| 1733787600 | 116.58 | -1.41 | -1.20 | 117.63 | 117.63 | 114.22 | 7179443 |
| 1733528400 | 117.99 | -0.53 | -0.45 | 118 | 118.35 | 117.4 | 4746169 |
| 1733442000 | 118.52 | -0.71 | -0.60 | 119.005 | 119.005 | 117.69 | 3278581 |
| 1733355600 | 119.23 | 1.13 | 0.96 | 117.76 | 119.37 | 117.6 | 3715528 |
| 1733269200 | 118.1 | -0.58 | -0.49 | 119.375 | 119.45 | 117.89 | 3562207 |
| 1733182800 | 118.68 | -3.15 | -2.59 | 121.615 | 121.615 | 118.535 | 4410323 |
| 1732917840 | 121.83 | 1.49 | 1.24 | 121.035 | 121.87 | 120.655 | 2684162 |
| 1732750800 | 120.34 | -0.27 | -0.22 | 121.18 | 121.75 | 120.325 | 3568185 |
| 1732664400 | 120.61 | 1.96 | 1.65 | 118.685 | 121.04 | 118.685 | 3100928 |
| 1732578000 | 118.65 | -2.12 | -1.76 | 120.1581 | 121 | 118.02 | 8244893 |
| 1732318800 | 120.77 | 0.24 | 0.20 | 120.99 | 121.88 | 120.5 | 3504791 |
| 1732232400 | 120.53 | 1.38 | 1.16 | 119.67 | 120.88 | 118.86 | 4795955 |
| 1732146000 | 119.15 | 0.19 | 0.16 | 119 | 119.28 | 117.67 | 3923120 |
| 1732059600 | 118.96 | -0.43 | -0.36 | 120.4 | 120.62 | 118.5 | 4535819 |
| 1731973200 | 119.39 | 0.86 | 0.73 | 118.37 | 119.72 | 118.37 | 4399841 |
| 1731714000 | 118.53 | -0.39 | -0.33 | 118 | 118.85 | 117.13 | 6670331 |
| 1731627600 | 118.92 | -4.83 | -3.90 | 123.0754 | 123.0754 | 117.56 | 6031999 |
| 1731541200 | 123.75 | 0.38 | 0.31 | 123.5377 | 123.95 | 122.96 | 2760915 |
| 1731454800 | 123.37 | -1.19 | -0.96 | 124.89 | 125.17 | 122.295 | 3844558 |
| 1731368400 | 124.56 | 1.01 | 0.82 | 124.25 | 125.54 | 124.07 | 3951290 |
| 1731109200 | 123.55 | 3.47 | 2.89 | 121.19 | 124.22 | 120.94 | 6298024 |
| 1731022800 | 120.08 | -1.51 | -1.24 | 121.635 | 121.76 | 119.96 | 4338777 |
| 1730936400 | 121.59 | 2.61 | 2.19 | 121.2101 | 122.48 | 120.26 | 9390121 |
| 1730850000 | 118.98 | 0.98 | 0.83 | 118.14 | 119.1 | 117.7 | 8039227 |
| 1730763600 | 118 | -0.75 | -0.63 | 119.33 | 119.63 | 117.83 | 6822733 |
| 1730500800 | 118.75 | -2.24 | -1.85 | 121.3 | 121.62 | 118.74 | 5225421 |
| 1730414400 | 120.99 | -0.87 | -0.71 | 120.88 | 122.0899 | 120.75 | 3979068 |
| 1730328000 | 121.86 | -0.93 | -0.76 | 122.07 | 122.81 | 121.75 | 4783529 |
| 1730241600 | 122.79 | -2.64 | -2.10 | 125.06 | 125.21 | 122.68 | 5026362 |
| 1730155200 | 125.43 | 0.27 | 0.22 | 125.23 | 125.91 | 124.63 | 4361987 |
| 1729896000 | 125.16 | -0.01 | -0.01 | 126.06 | 126.25 | 124.795 | 4710346 |
| 1729809600 | 125.17 | -2.04 | -1.60 | 126.38 | 126.58 | 125.12 | 4130253 |
| 1729723200 | 127.21 | 1.68 | 1.34 | 126.58 | 127.5 | 125.63 | 5302046 |
| 1729636800 | 125.53 | -0.37 | -0.29 | 127.67 | 128.28 | 123.53 | 5559795 |
| 1729550400 | 125.9 | -0.02 | -0.02 | 125.9 | 126.43 | 124.7 | 4762190 |
| 1729291200 | 125.92 | 0.17 | 0.14 | 126.4 | 126.4 | 125.035 | 4353988 |
| 1729204800 | 125.75 | -0.47 | -0.37 | 126.43 | 127 | 125.13 | 2463368 |
| 1729118400 | 126.22 | 1.19 | 0.95 | 125 | 126.24 | 124.195 | 3125794 |
| 1729032000 | 125.03 | 0.39 | 0.31 | 125.97 | 126.82 | 124.695 | 7521043 |
| 1728945600 | 124.64 | 0.71 | 0.57 | 123.48 | 124.83 | 123.27 | 1929752 |
| 1728686400 | 123.93 | 0.99 | 0.81 | 123 | 123.93 | 122.9 | 2517687 |
| 1728600000 | 122.94 | -1.01 | -0.81 | 123.69 | 124.07 | 122.41 | 2713761 |
| 1728513600 | 123.95 | 0.45 | 0.36 | 123.36 | 124.7399 | 122.6 | 3209848 |
| 1728427200 | 123.5 | -1.55 | -1.24 | 125 | 125.05 | 123.27 | 3054377 |
| 1728340800 | 125.05 | 0.14 | 0.11 | 125 | 125.68 | 124.25 | 4559291 |
| 1728081600 | 124.91 | 1.24 | 1.00 | 123.58 | 124.98 | 123.15 | 2995263 |
| 1727995200 | 123.67 | -0.37 | -0.30 | 124.72 | 124.9 | 123.2001 | 4677271 |
| 1727908800 | 124.04 | -0.35 | -0.28 | 124.4764 | 124.78 | 123.64 | 3599588 |
| 1727822400 | 124.39 | 3.23 | 2.67 | 121.11 | 124.59 | 120.14 | 6573703 |
| 1727735520 | 121.16 | 0.77 | 0.64 | 120.68 | 121.29 | 119.77 | 5443039 |
| 1727476800 | 120.39 | 0.07 | 0.06 | 119.94 | 121.24 | 119.62 | 7940171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
