News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.65 | -5.10948905109 | 130.15 | 130.96 | 118.64 | 5681608 | 123.48871899 | CS |
| 4 | 12.02 | 10.7822030858 | 111.48 | 130.96 | 104.52 | 6425361 | 115.11269961 | CS |
| 12 | 45.16 | 57.6461577738 | 78.34 | 130.96 | 71.124 | 6641661 | 100.50807999 | CS |
| 26 | 25.88 | 26.5109608687 | 97.62 | 130.96 | 62.4 | 8122433 | 91.38070913 | CS |
| 52 | 80.39 | 186.476455579 | 43.11 | 130.96 | 41.01 | 7888197 | 80.54550569 | CS |
| 156 | 96.7 | 360.820895522 | 26.8 | 130.96 | 7.76 | 5649307 | 48.10977383 | CS |
| 260 | 110.31 | 836.315390447 | 13.19 | 130.96 | 4.75 | 4650699 | 41.12910436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 123.02 | 2.15 | 1.78 | 124.64 | 127.34 | 119.72 | 7438618 |
| 1731714000 | 120.87 | -0.16 | -0.13 | 119.4 | 123.25 | 118.76 | 5996846 |
| 1731627600 | 121.03 | -3.5 | -2.81 | 123.595 | 123.91 | 119.61 | 4863473 |
| 1731541200 | 124.53 | 0.72 | 0.58 | 125.99 | 128.71 | 124.29 | 4492983 |
| 1731454800 | 123.81 | -2.99 | -2.36 | 125.8168 | 126.47 | 121.25 | 5979239 |
| 1731368400 | 126.8 | 1.05 | 0.83 | 130.15 | 130.96 | 123.845 | 6393133 |
| 1731109200 | 125.75 | 3.58 | 2.93 | 121.61 | 125.805 | 120.6 | 4523844 |
| 1731022800 | 122.17 | 1.74 | 1.44 | 123.2 | 124.855 | 120.94 | 7506183 |
| 1730936400 | 120.43 | 7.99 | 7.11 | 118.225 | 120.44 | 115.08 | 7305514 |
| 1730850000 | 112.44 | 6.23 | 5.87 | 107.355 | 112.57 | 107.355 | 4044677 |
| 1730763600 | 106.21 | -0.69 | -0.65 | 106.36 | 107.4077 | 104.58 | 4534620 |
| 1730500800 | 106.9 | -2.39 | -2.19 | 109.91 | 110 | 106.65 | 4968230 |
| 1730414400 | 109.29 | -3.16 | -2.81 | 109 | 110.47 | 107.18 | 5610788 |
| 1730328000 | 112.45 | -1.38 | -1.21 | 113.26 | 113.78 | 110.6109 | 3427325 |
| 1730241600 | 113.83 | 0.22 | 0.19 | 113.65 | 114.15 | 112.4 | 3924558 |
| 1730155200 | 113.61 | 1.44 | 1.28 | 113.56 | 115.19 | 112.71 | 4585330 |
| 1729896000 | 112.17 | 2.14 | 1.94 | 110.56 | 114.87 | 110.56 | 6246620 |
| 1729809600 | 110.03 | 1.67 | 1.54 | 109.375 | 111.94 | 108.09 | 7977310 |
| 1729723200 | 108.36 | -4.11 | -3.65 | 106.99 | 116.41 | 106.59 | 18365490 |
| 1729636800 | 112.47 | 0.36 | 0.32 | 110.4601 | 114.11 | 110.25 | 9438419 |
| 1729550400 | 112.11 | -0.14 | -0.12 | 111.48 | 113.175 | 110.455 | 5973374 |
| 1729291200 | 112.25 | -2.03 | -1.78 | 114.1 | 114.28 | 112.12 | 4166362 |
| 1729204800 | 114.28 | 2.59 | 2.32 | 113.87 | 116.19 | 113.04 | 7671168 |
| 1729118400 | 111.69 | 4.22 | 3.93 | 109.52 | 112.78 | 109.24 | 6206868 |
| 1729032000 | 107.47 | -4.94 | -4.39 | 111.8 | 111.96 | 106.29 | 9790044 |
| 1728945600 | 112.41 | 0.57 | 0.51 | 112.34 | 113.43 | 111.53 | 5470926 |
| 1728686400 | 111.84 | 4.37 | 4.07 | 107.54 | 112.065 | 107.54 | 6335895 |
| 1728600000 | 107.47 | -0.65 | -0.60 | 107.04 | 109.09 | 104.62 | 4482588 |
| 1728513600 | 108.12 | 1.3 | 1.22 | 107.31 | 109.38 | 107.06 | 5511826 |
| 1728427200 | 106.82 | 0.09 | 0.08 | 106.73 | 108.08 | 105.13 | 4610917 |
| 1728340800 | 106.73 | 1.53 | 1.45 | 105.2 | 107.6699 | 104.3967 | 6028161 |
| 1728081600 | 105.2 | 2.51 | 2.44 | 103.94 | 105.3863 | 102.94 | 5400455 |
| 1727995200 | 102.69 | 0.41 | 0.40 | 103.33 | 105.25 | 101.65 | 5790353 |
| 1727908800 | 102.28 | 4.66 | 4.77 | 97.82 | 102.49 | 96.5701 | 5946664 |
| 1727822400 | 97.62 | -1.87 | -1.88 | 99.62 | 99.845 | 96.282 | 3908496 |
| 1727735520 | 99.49 | 1.08 | 1.10 | 96.455 | 99.7 | 96.2049 | 4579458 |
| 1727476800 | 98.41 | -2.21 | -2.20 | 100.13 | 100.34 | 96.02 | 7018674 |
| 1727390400 | 100.62 | -0.12 | -0.12 | 102.44 | 103.69 | 97.42 | 9147131 |
| 1727304000 | 100.74 | 3.35 | 3.44 | 98.1 | 101.5 | 98.085 | 8438965 |
| 1727217600 | 97.39 | 1.32 | 1.37 | 96.07 | 97.568 | 95.26 | 5062427 |
| 1727131200 | 96.07 | 1.53 | 1.62 | 95.33 | 96.7 | 95.02 | 6962375 |
| 1726872000 | 94.54 | 2.48 | 2.69 | 92.8 | 95.12 | 92.3 | 13251082 |
| 1726785600 | 92.06 | 4.4 | 5.02 | 91.92 | 93.66 | 90.03 | 8891025 |
| 1726699200 | 87.66 | 0.37 | 0.42 | 88.96 | 90.5 | 87.08 | 8298347 |
| 1726612800 | 87.29 | 0.3 | 0.34 | 87.36 | 88.7163 | 86.1 | 4046134 |
| 1726526400 | 86.99 | 1.23 | 1.43 | 84.26 | 87.62 | 83.75 | 5847924 |
| 1726267200 | 85.76 | -1 | -1.15 | 88.67 | 88.8 | 85.41 | 6657584 |
| 1726180800 | 86.76 | 4.37 | 5.30 | 82.215 | 87.61 | 81.6 | 11592204 |
| 1726094400 | 82.39 | 6.92 | 9.17 | 75.89 | 82.62 | 75.495 | 10117310 |
| 1726008000 | 75.47 | 0.99 | 1.33 | 75.8235 | 76.2 | 73.67 | 3892107 |
| 1725921600 | 74.48 | 2.71 | 3.78 | 73 | 74.94 | 72.45 | 5444518 |
| 1725662400 | 71.77 | -3.38 | -4.50 | 75.59 | 75.7 | 71.124 | 7963633 |
| 1725576000 | 75.15 | 0.09 | 0.12 | 73.69 | 75.6918 | 73.69 | 3620145 |
| 1725489600 | 75.06 | -0.14 | -0.19 | 74.09 | 76.87 | 73.27 | 5228643 |
| 1725403200 | 75.2 | -7.83 | -9.43 | 80.915 | 81.1099 | 74.81 | 8736757 |
| 1725057600 | 83.03 | 3.11 | 3.89 | 81.2 | 83.59 | 80.47 | 7099643 |
| 1724971200 | 79.92 | -0.6 | -0.75 | 81.21 | 83.75 | 78.9401 | 7006049 |
| 1724884800 | 80.52 | 0.31 | 0.39 | 80.7 | 81.925 | 78.39 | 6972402 |
| 1724798400 | 80.21 | 2.15 | 2.75 | 77 | 81 | 76.35 | 5430946 |
| 1724712000 | 78.06 | -0.49 | -0.62 | 78.34 | 79.12 | 76.9 | 4826591 |
| 1724452800 | 78.55 | 1.77 | 2.31 | 77.33 | 78.84 | 76.32 | 4986556 |
| 1724366400 | 76.78 | -1.21 | -1.55 | 78.15 | 78.87 | 75.84 | 4301158 |
| 1724280000 | 77.99 | 1.48 | 1.93 | 76.32 | 78.6 | 75.4116 | 5731376 |
| 1724193600 | 76.51 | -2.37 | -3.00 | 78.77 | 79.39 | 76.01 | 5974039 |
| 1724107200 | 78.88 | -0.54 | -0.68 | 79 | 79.07 | 75.84 | 6788997 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
