News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.02 | 4.47734570103 | 112.12 | 118.41 | 110.89 | 613277 | 114.24549011 | CS |
| 4 | -2.4 | -2.00769616865 | 119.54 | 123.79 | 110.7 | 879627 | 116.28367117 | CS |
| 12 | 7.31 | 6.65574069016 | 109.83 | 123.86 | 105.41 | 997424 | 116.57342599 | CS |
| 26 | 26 | 28.5275400483 | 91.14 | 123.86 | 91.14 | 966648 | 111.34996337 | CS |
| 52 | 46.52 | 65.8736901728 | 70.62 | 123.86 | 60.17 | 1187509 | 92.17761969 | CS |
| 156 | 50.88 | 76.7884092967 | 66.26 | 123.86 | 48.88 | 1408820 | 74.01309278 | CS |
| 260 | 36.84 | 45.8779576588 | 80.3 | 123.86 | 43.25 | 1169283 | 75.58897741 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735857600 | 118.06 | 5.6 | 4.98 | 114.59 | 118.41 | 114.53 | 793479 |
| 1735684800 | 112.46 | 0.67 | 0.60 | 111.45 | 112.89 | 111.13 | 585223 |
| 1735598400 | 111.79 | -1.62 | -1.43 | 111.81 | 112.7 | 110.89 | 669239 |
| 1735339200 | 113.41 | 0.4 | 0.35 | 112.12 | 113.51 | 111.99 | 405168 |
| 1735069200 | 113.01 | -0.32 | -0.28 | 113.39 | 113.39 | 112.4 | 202293 |
| 1734993600 | 113.33 | 0.92 | 0.82 | 112.12 | 113.44 | 111.28 | 434414 |
| 1734734400 | 112.41 | 1.07 | 0.96 | 112.05 | 113.79 | 111.16 | 2792067 |
| 1734648000 | 111.34 | -0.89 | -0.79 | 112.23 | 113.06 | 110.7 | 640393 |
| 1734561600 | 112.23 | -4.77 | -4.08 | 116.57 | 116.68 | 111.69 | 1247639 |
| 1734475200 | 117 | -0.78 | -0.66 | 116.41 | 117.57 | 115.9 | 539280 |
| 1734388800 | 117.78 | -1.44 | -1.21 | 119.3 | 119.33 | 117.41 | 734814 |
| 1734129600 | 119.22 | -2.08 | -1.71 | 120.1 | 120.5 | 118 | 917129 |
| 1734043200 | 121.3 | -2.46 | -1.99 | 121.99 | 122.85 | 120.69 | 933057 |
| 1733956800 | 123.76 | 4.22 | 3.53 | 120.17 | 123.79 | 119.62 | 998608 |
| 1733870400 | 119.54 | -0.31 | -0.26 | 120.9 | 121 | 119.2 | 1113122 |
| 1733784000 | 119.85 | 1.58 | 1.34 | 121 | 123.14 | 119.72 | 1370510 |
| 1733524800 | 118.27 | -0.97 | -0.81 | 119.54 | 119.77 | 117.63 | 577224 |
| 1733438400 | 119.24 | -1.03 | -0.86 | 119.55 | 120.24 | 118.03 | 644269 |
| 1733352000 | 120.27 | -0.74 | -0.61 | 120.78 | 122.22 | 120.13 | 866683 |
| 1733265600 | 121.01 | 4.62 | 3.97 | 117.75 | 121.89 | 117.75 | 1365917 |
| 1733179200 | 116.39 | -1.67 | -1.41 | 117.74 | 118 | 116.05 | 1148139 |
| 1732920000 | 118.06 | 0.59 | 0.50 | 117.81 | 118.81 | 117.63 | 672793 |
| 1732833600 | 117.47 | 0.33 | 0.28 | 117.14 | 118.39 | 117.1 | 135566 |
| 1732747200 | 117.14 | -1.18 | -1.00 | 118.5 | 119.74 | 116.93 | 1170691 |
| 1732660800 | 118.32 | 4.06 | 3.55 | 115.48 | 118.54 | 114.61 | 999577 |
| 1732574400 | 114.26 | -3.66 | -3.10 | 114.33 | 114.44 | 112.52 | 2995141 |
| 1732315200 | 117.92 | 1.16 | 0.99 | 117.54 | 118.76 | 116.87 | 964776 |
| 1732228800 | 116.76 | 0.97 | 0.84 | 116.45 | 116.81 | 114.99 | 835917 |
| 1732142400 | 115.79 | 0.6 | 0.52 | 115.14 | 116.14 | 114.63 | 727481 |
| 1732056000 | 115.19 | 3.05 | 2.72 | 113.77 | 115.3 | 112.93 | 911235 |
| 1731969600 | 112.14 | 3.99 | 3.69 | 110.74 | 113.06 | 110.69 | 1125160 |
| 1731710400 | 108.15 | -1.09 | -1.00 | 109.66 | 110.26 | 107.65 | 750555 |
| 1731624000 | 109.24 | 2.81 | 2.64 | 105.5 | 110.1 | 105.41 | 1361608 |
| 1731537600 | 106.43 | -1.11 | -1.03 | 108.2 | 109.35 | 106.37 | 1047264 |
| 1731451200 | 107.54 | -1.26 | -1.16 | 107.59 | 108.3 | 105.8 | 1508474 |
| 1731364800 | 108.8 | -7.87 | -6.75 | 112.62 | 113.78 | 108.27 | 1140697 |
| 1731105600 | 116.67 | -1.92 | -1.62 | 118.02 | 118.02 | 115.73 | 797930 |
| 1731019200 | 118.59 | 2.52 | 2.17 | 117.7 | 119.19 | 115.76 | 882622 |
| 1730932800 | 116.07 | -2.67 | -2.25 | 115.67 | 116.67 | 113.37 | 1418458 |
| 1730846400 | 118.74 | -0.66 | -0.55 | 119.5 | 120.18 | 118.08 | 631089 |
| 1730760000 | 119.4 | -0.35 | -0.29 | 119.75 | 120.6 | 118.62 | 1030538 |
| 1730497200 | 119.75 | -0.43 | -0.36 | 121 | 121.68 | 119.72 | 899104 |
| 1730410800 | 120.18 | -2.51 | -2.05 | 122 | 122 | 118.88 | 1364367 |
| 1730324400 | 122.69 | -1.05 | -0.85 | 123.55 | 123.65 | 121.25 | 1404972 |
| 1730238000 | 123.74 | 3.22 | 2.67 | 121.4 | 123.86 | 121 | 1095241 |
| 1730151600 | 120.52 | -0.27 | -0.22 | 120.36 | 121.42 | 119.83 | 1134208 |
| 1729892400 | 120.79 | -1.02 | -0.84 | 120.29 | 121.25 | 119.62 | 1258302 |
| 1729806000 | 121.81 | -0.84 | -0.68 | 123 | 123.08 | 119.26 | 1529039 |
| 1729719600 | 122.65 | 1.03 | 0.85 | 120.49 | 122.66 | 119.98 | 975904 |
| 1729633200 | 121.62 | 1.74 | 1.45 | 121.36 | 121.92 | 120.35 | 873678 |
| 1729546800 | 119.88 | 0.87 | 0.73 | 120.45 | 121.43 | 119.34 | 1114000 |
| 1729287600 | 119.01 | 5.56 | 4.90 | 114.24 | 119.64 | 113.58 | 1107569 |
| 1729201200 | 113.45 | 0.38 | 0.34 | 114.03 | 114.57 | 113.25 | 658927 |
| 1729114800 | 113.07 | -0.15 | -0.13 | 114.06 | 115.67 | 112.9 | 829589 |
| 1729028400 | 113.22 | 3.89 | 3.56 | 110.19 | 113.25 | 110.17 | 926237 |
| 1728682800 | 109.33 | 0.11 | 0.10 | 109.83 | 110.63 | 109.26 | 598389 |
| 1728596400 | 109.22 | 2.51 | 2.35 | 108.15 | 109.31 | 107.5 | 793994 |
| 1728510000 | 106.71 | 0 | 0.00 | 106.71 | 106.71 | 106.71 | 0 |
| 1728423600 | 106.71 | 0.15 | 0.14 | 106.33 | 107.26 | 105.97 | 967330 |
| 1728337200 | 106.56 | -0.41 | -0.38 | 106.49 | 106.77 | 105.22 | 628815 |
| 1728078000 | 106.97 | -1.43 | -1.32 | 108.01 | 108.56 | 106.7 | 853114 |
| 1727991600 | 108.4 | -1.78 | -1.62 | 109.26 | 109.26 | 107.2 | 581035 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
