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 | -3.78 | -2.92909724913 | 129.05 | 130.97 | 124.49 | 2423834 | 127.69433484 | CS |
| 4 | 7.17 | 6.07112616427 | 118.1 | 130.97 | 118.005 | 2915740 | 124.62787882 | CS |
| 12 | 21.5 | 20.7188975619 | 103.77 | 130.97 | 102.92 | 2838191 | 114.86338196 | CS |
| 26 | 31.89 | 34.150781752 | 93.38 | 130.97 | 87.87 | 2708121 | 106.01783734 | CS |
| 52 | 40.42 | 47.637006482 | 84.85 | 130.97 | 78.38 | 2805292 | 96.69267175 | CS |
| 156 | 40.23 | 47.3071495767 | 85.04 | 130.97 | 56.5 | 2505537 | 85.19890366 | CS |
| 260 | 35.29 | 39.2198266281 | 89.98 | 130.97 | 24.27 | 2606329 | 76.48391923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 125.27 | -0.12 | -0.10 | 123.98 | 126.3 | 123.053 | 10565684 |
| 1726785600 | 125.39 | -2.28 | -1.79 | 127.58 | 128.46 | 124.49 | 3091296 |
| 1726699200 | 127.67 | 0.21 | 0.16 | 127.64 | 128.72 | 126.78 | 2719945 |
| 1726612800 | 127.46 | -1.72 | -1.33 | 128.94999 | 129.5558 | 127.06 | 2120475 |
| 1726526400 | 129.18 | -0.57 | -0.44 | 130.97 | 131.31 | 129.095 | 2199545 |
| 1726267200 | 129.75 | 0.92 | 0.71 | 129.05 | 129.865 | 128.28 | 2136894 |
| 1726180800 | 128.83 | 0.17 | 0.13 | 128.03 | 128.93 | 127.05 | 3055653 |
| 1726094400 | 128.66 | -0.36 | -0.28 | 128.01 | 128.78 | 126.69 | 3994917 |
| 1726008000 | 129.02 | 1.69 | 1.33 | 127.81 | 129.11 | 126.33 | 2506190 |
| 1725921600 | 127.33 | 2.73 | 2.19 | 124.62 | 127.47 | 124.47 | 3471758 |
| 1725662400 | 124.6 | 0.6 | 0.48 | 123.86 | 124.83 | 123 | 2457046 |
| 1725576000 | 124 | -0.48 | -0.39 | 125.38 | 125.5 | 123.64 | 2608235 |
| 1725489600 | 124.48 | 2.42 | 1.98 | 122.25 | 124.875 | 122.18 | 4333458 |
| 1725403200 | 122.06 | 1.38 | 1.14 | 120.23 | 122.355 | 120.15 | 2925757 |
| 1725057600 | 120.68 | 0.13 | 0.11 | 120.92 | 121.7 | 119.96 | 7190730 |
| 1724971200 | 120.55 | -0.52 | -0.43 | 120.99 | 121.25 | 119.93 | 2011942 |
| 1724884800 | 121.07 | 0.81 | 0.67 | 120.39 | 121.48 | 120.26 | 2948805 |
| 1724798400 | 120.26 | 1.02 | 0.86 | 118.8 | 120.79 | 118.4233 | 2355978 |
| 1724712000 | 119.24 | -0.13 | -0.11 | 119.51 | 120.22 | 118.865 | 1399202 |
| 1724452800 | 119.37 | 1.55 | 1.32 | 118.1 | 119.5 | 118.005 | 2220786 |
| 1724366400 | 117.82 | 1.49 | 1.28 | 116.5 | 117.88 | 116.5 | 1668668 |
| 1724280000 | 116.33 | -0.1 | -0.09 | 116.79 | 117.23 | 116.29 | 3015997 |
| 1724193600 | 116.43 | 0.89 | 0.77 | 115.54 | 116.8382 | 115.49 | 1681873 |
| 1724107200 | 115.54 | -0.38 | -0.33 | 116 | 117 | 115.18 | 1681878 |
| 1723848000 | 115.92 | -0.42 | -0.36 | 116.32 | 116.46 | 115.33 | 3472522 |
| 1723761600 | 116.34 | -1.17 | -1.00 | 117.26 | 118.48 | 115.345 | 2462073 |
| 1723675200 | 117.51 | 0.34 | 0.29 | 117.07 | 118.63 | 117.03 | 2353907 |
| 1723588800 | 117.17 | 0.55 | 0.47 | 117.35 | 117.98 | 116.57 | 1737949 |
| 1723502400 | 116.62 | -0.78 | -0.66 | 116.92 | 117.79 | 115.771 | 2116925 |
| 1723243200 | 117.4 | 1.67 | 1.44 | 116.24 | 117.67 | 115.45 | 2355745 |
| 1723156800 | 115.73 | 0.91 | 0.79 | 114.77 | 116.4 | 114.37 | 2543360 |
| 1723070400 | 114.82 | -0.14 | -0.12 | 115.57 | 117.44 | 114.62 | 3423112 |
| 1722984000 | 114.96 | 3.92 | 3.53 | 111.63 | 115.86 | 111.28 | 3935819 |
| 1722897600 | 111.04 | -1.72 | -1.53 | 112.11 | 114.68 | 110.7401 | 4104420 |
| 1722638400 | 112.76 | 0.37 | 0.33 | 112.38 | 114.62 | 111.95 | 2831085 |
| 1722552000 | 112.39 | 1.14 | 1.02 | 112.4 | 112.92 | 111.07 | 1968214 |
| 1722465600 | 111.25 | -0.99 | -0.88 | 112.23 | 113.79 | 111.24 | 3206258 |
| 1722379200 | 112.24 | 0.59 | 0.53 | 113.97 | 115.33 | 111.21 | 3991508 |
| 1722292800 | 111.65 | 1.87 | 1.70 | 110.3 | 112.16 | 109.37 | 3315039 |
| 1722033600 | 109.78 | 1.29 | 1.19 | 108.6 | 110.487 | 108.24 | 2104673 |
| 1721947200 | 108.49 | -1.06 | -0.97 | 110.09 | 111.85 | 108.49 | 2572618 |
| 1721860800 | 109.55 | -0.04 | -0.04 | 109.59 | 111.39 | 109.07 | 2225053 |
| 1721774400 | 109.59 | 0.96 | 0.88 | 108.75 | 110.63 | 108.45 | 2601637 |
| 1721688000 | 108.63 | 1.22 | 1.14 | 107.39 | 108.67 | 106.98 | 1743169 |
| 1721428800 | 107.41 | 1.46 | 1.38 | 106.66 | 108.06 | 105.86 | 2100832 |
| 1721342400 | 105.95 | -0.84 | -0.79 | 106.23 | 107.58 | 105.59 | 1598832 |
| 1721256000 | 106.79 | 0.85 | 0.80 | 105.94 | 106.9416 | 105.54 | 2238700 |
| 1721169600 | 105.94 | 0.6 | 0.57 | 105.98 | 106.37 | 105.3417 | 2181683 |
| 1721083200 | 105.34 | 1.14 | 1.09 | 104.47 | 105.565 | 104.1 | 1811459 |
| 1720824000 | 104.2 | -0.45 | -0.43 | 104.68 | 104.985 | 103.355 | 3519297 |
| 1720737600 | 104.65 | 0.1 | 0.10 | 104.97 | 106.22 | 103.75 | 3074791 |
| 1720651200 | 104.55 | -0.28 | -0.27 | 105.23 | 105.41 | 102.92 | 2477101 |
| 1720564800 | 104.83 | 0.41 | 0.39 | 104.16 | 105.05 | 103.3 | 4716144 |
| 1720478400 | 104.42 | -2.06 | -1.93 | 105.77 | 105.95 | 104.28 | 3726314 |
| 1720219200 | 106.48 | 1.13 | 1.07 | 105.5 | 106.5 | 104.73 | 1626898 |
| 1720040640 | 105.35 | -0.62 | -0.59 | 105.91 | 106.23 | 105.16 | 1232667 |
| 1719960000 | 105.97 | 1.97 | 1.89 | 104.55 | 105.98 | 104.08 | 2772910 |
| 1719873600 | 104 | 0.65 | 0.63 | 104.24 | 104.78 | 102.94 | 2494120 |
| 1719614400 | 103.35 | 0 | 0.00 | 103.35 | 103.35 | 103.35 | 0 |
| 1719528000 | 103.35 | 1.52 | 1.49 | 102.06 | 103.58 | 101.97 | 2649619 |
| 1719441600 | 101.83 | 0.9 | 0.89 | 100.59 | 101.94 | 100.13 | 2846677 |
| 1719355200 | 100.93 | -2.04 | -1.98 | 102.98 | 103.09 | 100.455 | 3136544 |
| 1719268800 | 102.97 | 0.65 | 0.64 | 102.4 | 103.89 | 102.07 | 3349750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
