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 | 8.59 | 7.26857336267 | 118.18 | 127.33 | 117.1 | 588938 | 123.43394628 | CS |
| 4 | 10.91 | 9.41653720007 | 115.86 | 127.33 | 114.91 | 641916 | 119.89891127 | CS |
| 12 | 7.45 | 6.2437143815 | 119.32 | 127.33 | 110.98 | 697877 | 117.81400266 | CS |
| 26 | -4.72 | -3.58962658757 | 131.49 | 136.31 | 110.98 | 765758 | 123.85141831 | CS |
| 52 | -8.64 | -6.38062181523 | 135.41 | 141.52 | 102.74 | 811914 | 122.65301245 | CS |
| 156 | -56.23 | -30.7267759563 | 183 | 211.79 | 102.74 | 695075 | 147.05288919 | CS |
| 260 | -7.02 | -5.24702892593 | 133.79 | 211.79 | 95.34 | 659746 | 146.79175052 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 126.77 | 2.06 | 1.65 | 125.19 | 127.33 | 124.96 | 630840 |
| 1721083200 | 124.71 | 1.21 | 0.98 | 123.48 | 124.8 | 122.74 | 535096 |
| 1720824000 | 123.5 | 1.22 | 1.00 | 123.15 | 124.885 | 122.785 | 699120 |
| 1720737600 | 122.28 | 3.65 | 3.08 | 119.5 | 123.53 | 119.5 | 664727 |
| 1720651200 | 118.63 | 0.51 | 0.43 | 118.18 | 119.26 | 117.1 | 434977 |
| 1720564800 | 118.12 | 0.66 | 0.56 | 117.3 | 118.435 | 117.28 | 440801 |
| 1720478400 | 117.46 | -1.49 | -1.25 | 119.43 | 120.465 | 117.38 | 510385 |
| 1720219200 | 118.95 | 1.22 | 1.04 | 117.89 | 118.95 | 116.87 | 352840 |
| 1720040640 | 117.73 | -0.35 | -0.30 | 118.55 | 119.08 | 117.73 | 212010 |
| 1719960000 | 118.08 | -0.68 | -0.57 | 119.42 | 119.68 | 117.63 | 898747 |
| 1719873600 | 118.76 | -1.3 | -1.08 | 119.62 | 120.5 | 117.66 | 567881 |
| 1719614400 | 120.06 | 0 | 0.00 | 120.06 | 120.06 | 120.06 | 0 |
| 1719528000 | 120.06 | 1.73 | 1.46 | 118.11 | 120.06 | 117.75 | 441759 |
| 1719441600 | 118.33 | -0.7 | -0.59 | 117.98 | 119.28 | 117.63 | 443505 |
| 1719355200 | 119.03 | -1.07 | -0.89 | 119.69 | 119.69 | 117.19 | 548355 |
| 1719268800 | 120.1 | 2.58 | 2.20 | 117.68 | 120.6 | 117.2 | 1055184 |
| 1719009600 | 117.52 | 1.93 | 1.67 | 115.97 | 118.23 | 115.59 | 877386 |
| 1718923200 | 115.59 | -0.46 | -0.40 | 115.86 | 116.08 | 114.91 | 700130 |
| 1718750400 | 116.05 | 0.14 | 0.12 | 116.1 | 117.04 | 115.23 | 1043168 |
| 1718664000 | 115.91 | -0.73 | -0.63 | 115.49 | 116.59 | 115.18 | 439518 |
| 1718404800 | 116.64 | 0.8 | 0.69 | 115.35 | 116.795 | 114.27 | 420095 |
| 1718318400 | 115.84 | -0.61 | -0.52 | 117.18 | 117.18 | 115.18 | 674338 |
| 1718232000 | 116.45 | 2.54 | 2.23 | 116.61 | 118.2 | 115.81 | 829361 |
| 1718145600 | 113.91 | -0.32 | -0.28 | 114.02 | 115.24 | 113.6 | 734203 |
| 1718059200 | 114.23 | -1.28 | -1.11 | 115.47 | 115.585 | 113.71 | 1069091 |
| 1717800000 | 115.51 | -3.23 | -2.72 | 117.23 | 117.385 | 115.42 | 584447 |
| 1717713600 | 118.74 | 0.25 | 0.21 | 117.73 | 119.51 | 117.32 | 388593 |
| 1717627200 | 118.49 | 0.11 | 0.09 | 118.25 | 118.755 | 117 | 470958 |
| 1717540800 | 118.38 | 1.64 | 1.40 | 116.95 | 118.94 | 116.58 | 819068 |
| 1717454400 | 116.74 | -1.25 | -1.06 | 117.8 | 118.95 | 116.43 | 639190 |
| 1717195200 | 117.99 | 0.12 | 0.10 | 118.6 | 118.92 | 117.03 | 1172786 |
| 1717108800 | 117.87 | 2.48 | 2.15 | 116.27 | 118.22 | 114.88 | 427937 |
| 1717022400 | 115.39 | -0.8 | -0.69 | 114.58 | 115.85 | 113.91 | 523666 |
| 1716936000 | 116.19 | -0.96 | -0.82 | 117.4 | 118.4539 | 116.06 | 493260 |
| 1716590400 | 117.15 | -1.15 | -0.97 | 119.18 | 119.66 | 117.09 | 535352 |
| 1716504000 | 118.3 | -4.12 | -3.37 | 122.53 | 122.53 | 118.22 | 680078 |
| 1716417600 | 122.42 | -0.3 | -0.24 | 122.5 | 123.06 | 121.76 | 430549 |
| 1716331200 | 122.72 | 0.45 | 0.37 | 121.69 | 122.82 | 121.03 | 534708 |
| 1716244800 | 122.27 | -0.06 | -0.05 | 121.89 | 122.87 | 121.3 | 538808 |
| 1715985600 | 122.33 | 1.54 | 1.27 | 120.64 | 122.58 | 120.17 | 943133 |
| 1715899200 | 120.79 | 2.4 | 2.03 | 118.67 | 121.32 | 117.77 | 682044 |
| 1715812800 | 118.39 | 0.95 | 0.81 | 119.29 | 119.98 | 118.16 | 467708 |
| 1715726400 | 117.44 | -0.32 | -0.27 | 118.72 | 119.62 | 116.92 | 468321 |
| 1715640000 | 117.76 | 0.26 | 0.22 | 117.7 | 118.25 | 116.535 | 688850 |
| 1715380800 | 117.5 | -0.16 | -0.14 | 117.33 | 117.7 | 116.46 | 623428 |
| 1715294400 | 117.66 | 0.94 | 0.81 | 117.11 | 118.16 | 116.23 | 623314 |
| 1715208000 | 116.72 | 0.22 | 0.19 | 115.55 | 117.715 | 115.23 | 850188 |
| 1715121600 | 116.5 | 0.84 | 0.73 | 116.38 | 117.26 | 115.39 | 709483 |
| 1715035200 | 115.66 | -1.64 | -1.40 | 118.5 | 118.5 | 114.805 | 1000387 |
| 1714776000 | 117.3 | 0.66 | 0.57 | 118.53 | 119.42 | 116.74 | 697950 |
| 1714689600 | 116.64 | 3.86 | 3.42 | 114.02 | 116.96 | 111.92 | 1099569 |
| 1714603200 | 112.78 | 1.46 | 1.31 | 111.64 | 114.67 | 111.45 | 1531868 |
| 1714516800 | 111.32 | -8.99 | -7.47 | 115 | 116.77 | 110.98 | 2073640 |
| 1714430400 | 120.31 | 1.23 | 1.03 | 120.36 | 121.195 | 119.3 | 888759 |
| 1714171200 | 119.08 | 0.16 | 0.13 | 119.5 | 120.115 | 118.8 | 394605 |
| 1714084800 | 118.92 | -1.38 | -1.15 | 119.59 | 119.59 | 118.125 | 418642 |
| 1713998400 | 120.3 | 0.26 | 0.22 | 119.32 | 121.7 | 118.76 | 642407 |
| 1713912000 | 120.04 | 1.75 | 1.48 | 118.72 | 120.435 | 118.475 | 601457 |
| 1713825600 | 118.29 | 0.6 | 0.51 | 118.07 | 118.65 | 116.97 | 642855 |
| 1713566400 | 117.69 | -0.27 | -0.23 | 118.67 | 118.85 | 117.34 | 659974 |
| 1713480000 | 117.96 | -0.34 | -0.29 | 118.72 | 119.33 | 117.45 | 545105 |
| 1713393600 | 118.3 | -0.17 | -0.14 | 118.26 | 120 | 118 | 440471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
