News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 0.304347826087 | 115 | 119.13 | 113.62 | 770274 | 116.88939024 | CS |
| 4 | -14.27 | -11.0091035334 | 129.62 | 131.48 | 109.19 | 1080088 | 115.15933013 | CS |
| 12 | -2.19 | -1.86319550791 | 117.54 | 133.85 | 109.19 | 827845 | 121.40037059 | CS |
| 26 | 10.35 | 9.85714285714 | 105 | 133.85 | 98.7 | 927096 | 114.16237283 | CS |
| 52 | 18.21 | 18.7461395923 | 97.14 | 133.85 | 89.734 | 713066 | 108.94031162 | CS |
| 156 | 0.78 | 0.680806493847 | 114.57 | 133.85 | 78.865 | 461723 | 104.5795984 | CS |
| 260 | 19.35 | 20.15625 | 96 | 164.74 | 52.06 | 425928 | 106.58071989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 115.35 | -1.96 | -1.67 | 117.41 | 117.41 | 114.8514 | 529700 |
| 1721342400 | 117.31 | -0.4 | -0.34 | 117.68 | 119.13 | 116.99 | 694445 |
| 1721256000 | 117.71 | -0.78 | -0.66 | 118.33 | 119.13 | 117.7 | 700624 |
| 1721169600 | 118.49 | 3.4 | 2.95 | 115.35 | 118.65 | 114.935 | 1004438 |
| 1721083200 | 115.09 | 2.59 | 2.30 | 115 | 116.445 | 113.62 | 922161 |
| 1720824000 | 112.5 | -0.53 | -0.47 | 113.43 | 114.11 | 112.38 | 930702 |
| 1720737600 | 113.03 | 2.68 | 2.43 | 111.78 | 113.98 | 111.1 | 933389 |
| 1720651200 | 110.35 | -0.44 | -0.40 | 111.29 | 111.44 | 110.26 | 693033 |
| 1720564800 | 110.79 | -1.21 | -1.08 | 111.95 | 112.48 | 110.78 | 1056767 |
| 1720478400 | 112 | 2.31 | 2.11 | 111.03 | 112.19 | 110.52 | 1290868 |
| 1720219200 | 109.69 | -3.79 | -3.34 | 112.74 | 112.83 | 109.19 | 1800655 |
| 1720040640 | 113.48 | 1.08 | 0.96 | 112.94 | 113.71 | 112.16 | 361991 |
| 1719960000 | 112.4 | -1.59 | -1.39 | 113.84 | 114.65 | 112.31 | 691777 |
| 1719873600 | 113.99 | -1.41 | -1.22 | 115.41 | 116.02 | 113.74 | 920497 |
| 1719614400 | 115.4 | -0.14 | -0.12 | 116.47 | 117.3 | 114.88 | 1340050 |
| 1719528000 | 115.54 | -0.58 | -0.50 | 116.35 | 117.15 | 115.2 | 1167738 |
| 1719441600 | 116.12 | -0.84 | -0.72 | 117 | 117.92 | 115.355 | 1365268 |
| 1719355200 | 116.96 | -12.38 | -9.57 | 120.45 | 123.61 | 116.6304 | 3004768 |
| 1719268800 | 129.34 | -0.63 | -0.48 | 129.62 | 131.47999 | 129.08 | 1112810 |
| 1719009600 | 129.97 | -1.13 | -0.86 | 131.28 | 131.635 | 128.49 | 2182634 |
| 1718923200 | 131.1 | -1.75 | -1.32 | 132.85 | 133.035 | 131.02 | 639518 |
| 1718750400 | 132.85 | 1.54 | 1.17 | 131.51 | 133.85 | 131.51 | 986574 |
| 1718664000 | 131.31 | 1.36 | 1.05 | 129.96 | 131.93 | 129.83 | 638827 |
| 1718404800 | 129.94999 | 0.02 | 0.02 | 128.86 | 130.12 | 127.85 | 412280 |
| 1718318400 | 129.93 | 0.09 | 0.07 | 129.6 | 130.13999 | 128.985 | 673782 |
| 1718232000 | 129.84 | 0.34 | 0.26 | 130.4 | 130.85 | 129.505 | 650612 |
| 1718145600 | 129.5 | -1.11 | -0.85 | 130.16 | 130.16 | 128.59 | 528968 |
| 1718059200 | 130.61 | 1.77 | 1.37 | 127.72 | 131.21 | 127.72 | 578606 |
| 1717800000 | 128.84 | -0.98 | -0.75 | 128.72999 | 129.5325 | 128.53 | 419206 |
| 1717713600 | 129.82 | -0.75 | -0.57 | 130.37 | 131.24 | 129.79 | 516914 |
| 1717627200 | 130.57 | 2.7 | 2.11 | 128.25 | 130.81 | 127.51 | 706970 |
| 1717540800 | 127.87 | -1.77 | -1.37 | 129.05 | 130.12 | 127.17 | 929569 |
| 1717454400 | 129.63999 | -1.2 | -0.92 | 132.06 | 132.06 | 129.11 | 757351 |
| 1717195200 | 130.84 | 0.76 | 0.58 | 130.08 | 130.97 | 128.68 | 756275 |
| 1717108800 | 130.08 | 1.2 | 0.93 | 129 | 130.47 | 128.745 | 550588 |
| 1717022400 | 128.88 | -0.98 | -0.75 | 128.63 | 129.9 | 128.19999 | 540699 |
| 1716936000 | 129.86 | -0.39 | -0.30 | 130.74 | 131.09 | 129.35 | 581422 |
| 1716590400 | 130.25 | 1.65 | 1.28 | 129.51 | 130.69 | 129 | 471453 |
| 1716504000 | 128.6 | -0.7 | -0.54 | 130 | 130 | 128.13 | 490679 |
| 1716417600 | 129.3 | 1.4 | 1.09 | 128.13999 | 129.47999 | 127.7 | 775685 |
| 1716331200 | 127.9 | 0.46 | 0.36 | 127.19 | 128.07 | 126.58 | 780395 |
| 1716244800 | 127.44 | 1.13 | 0.89 | 126.33 | 128.27 | 126.33 | 810528 |
| 1715985600 | 126.31 | 0.46 | 0.37 | 125.95 | 126.41 | 125 | 700605 |
| 1715899200 | 125.85 | 1.5 | 1.21 | 124.34 | 126.465 | 124.3 | 800585 |
| 1715812800 | 124.35 | 1.02 | 0.83 | 123.85 | 124.82 | 123.52 | 599555 |
| 1715726400 | 123.33 | 1.34 | 1.10 | 122.72 | 123.38 | 121.93 | 688287 |
| 1715640000 | 121.99 | 0.46 | 0.38 | 122 | 122.43 | 121.73 | 471221 |
| 1715380800 | 121.53 | -0.1 | -0.08 | 122.11 | 122.23 | 121.02 | 400212 |
| 1715294400 | 121.63 | 0.65 | 0.54 | 121.2 | 121.63 | 120.47 | 578121 |
| 1715208000 | 120.98 | 0.81 | 0.67 | 119.78 | 121.115 | 119.55 | 562707 |
| 1715121600 | 120.17 | 0.53 | 0.44 | 120.2 | 121.17 | 119.85 | 836035 |
| 1715035200 | 119.64 | 2.03 | 1.73 | 118.91 | 119.67 | 117.85 | 542628 |
| 1714776000 | 117.61 | 1.19 | 1.02 | 117.55 | 118.17 | 115.96 | 464949 |
| 1714689600 | 116.42 | 1.22 | 1.06 | 116.06 | 116.52 | 114.355 | 1035862 |
| 1714603200 | 115.2 | -2.64 | -2.24 | 117.3 | 118.05 | 114.88 | 1019905 |
| 1714516800 | 117.84 | -1.11 | -0.93 | 118.07 | 119.32 | 117.691 | 840603 |
| 1714430400 | 118.95 | 1.51 | 1.29 | 117.54 | 119.28 | 117.54 | 744671 |
| 1714171200 | 117.44 | 0.06 | 0.05 | 117.97 | 118.09 | 117.25 | 408925 |
| 1714084800 | 117.38 | 0.14 | 0.12 | 116.58 | 117.595 | 116.152 | 435948 |
| 1713998400 | 117.24 | 1.3 | 1.12 | 116.54 | 117.625 | 116.2 | 840524 |
| 1713912000 | 115.94 | 1.07 | 0.93 | 114.99 | 116.44 | 114.99 | 763204 |
| 1713825600 | 114.87 | 1.55 | 1.37 | 114.1 | 115.45 | 112.7 | 560560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
