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 | 0.78 | 0.635645016706 | 122.71 | 126.43 | 121.6 | 1428090 | 124.06094902 | CS |
| 4 | -0.31 | -0.250403877221 | 123.8 | 129.16 | 119.75 | 909743 | 124.66487376 | CS |
| 12 | 21.27 | 20.8080610448 | 102.22 | 129.16 | 100.3 | 652184 | 119.68149329 | CS |
| 26 | 29.92 | 31.9760607032 | 93.57 | 129.16 | 93.57 | 551290 | 111.63909873 | CS |
| 52 | 36.95 | 42.6970187197 | 86.54 | 129.16 | 84.19 | 547651 | 102.00008312 | CS |
| 156 | 66.82 | 117.910711135 | 56.67 | 129.16 | 53.4 | 590214 | 81.61714497 | CS |
| 260 | 78.34 | 173.510520487 | 45.15 | 129.16 | 34.7 | 676486 | 65.44837991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351600 | 126.06 | 0 | 0.00 | 126.06 | 126.06 | 126.06 | 0 |
| 1719265200 | 126.06 | 2.03 | 1.64 | 124.14 | 126.43 | 123.81 | 1093559 |
| 1719006000 | 124.03 | 1.33 | 1.08 | 122.69 | 125.36 | 122.5 | 3317603 |
| 1718919600 | 122.7 | -0.77 | -0.62 | 123.48 | 124.04 | 121.94 | 1292859 |
| 1718833200 | 123.47 | -0.58 | -0.47 | 123.61 | 124.2 | 122.88 | 531312 |
| 1718746800 | 124.05 | 1 | 0.81 | 122.71 | 125.23 | 121.6 | 905118 |
| 1718660400 | 123.05 | -0.8 | -0.65 | 123.15 | 125.55 | 122.59 | 597255 |
| 1718401200 | 123.85 | 2.27 | 1.87 | 121.37 | 124.2 | 119.88 | 627444 |
| 1718314800 | 121.58 | 1.04 | 0.86 | 121.9 | 123.39 | 121.08 | 658343 |
| 1718228400 | 120.54 | -5.14 | -4.09 | 125.9 | 127.22 | 119.75 | 1017899 |
| 1718142000 | 125.68 | -1.07 | -0.84 | 127.25 | 127.27 | 125.5 | 636607 |
| 1718055600 | 126.75 | -0.37 | -0.29 | 126.99 | 127.38 | 126.45 | 954204 |
| 1717796400 | 127.12 | 0.4 | 0.32 | 126.54 | 127.28 | 125.5 | 634014 |
| 1717710000 | 126.72 | -1.06 | -0.83 | 127.03 | 128.05 | 126.25 | 327950 |
| 1717623600 | 127.78 | 0.82 | 0.65 | 127.41 | 128.3 | 126.76 | 515519 |
| 1717537200 | 126.96 | 1.17 | 0.93 | 125.79 | 127.41 | 125.45 | 462271 |
| 1717450800 | 125.79 | -3.21 | -2.49 | 127.59 | 127.75 | 124.96 | 682253 |
| 1717191600 | 129 | 5.23 | 4.23 | 124.25 | 129.16 | 123.24 | 1705656 |
| 1717105200 | 123.77 | 1.04 | 0.85 | 122.66 | 124.13 | 122.66 | 585288 |
| 1717018800 | 122.73 | -0.07 | -0.06 | 122.18 | 123.86 | 122.18 | 1103059 |
| 1716932400 | 122.8 | -1.33 | -1.07 | 123.8 | 123.8 | 122 | 546656 |
| 1716846000 | 124.13 | -0.1 | -0.08 | 124.39 | 125 | 123.97 | 101242 |
| 1716586800 | 124.23 | 0.25 | 0.20 | 124.09 | 125.35 | 123.86 | 334284 |
| 1716500400 | 123.98 | -0.37 | -0.30 | 124.36 | 125.61 | 123.79 | 490187 |
| 1716414000 | 124.35 | 0.58 | 0.47 | 124.06 | 125.77 | 123.7 | 477057 |
| 1716327600 | 123.77 | 1.01 | 0.82 | 122 | 124 | 121.93 | 630742 |
| 1715982000 | 122.76 | 0.48 | 0.39 | 122.2 | 122.98 | 121.74 | 311695 |
| 1715895600 | 122.28 | 0.88 | 0.72 | 122 | 123.4 | 121.92 | 452329 |
| 1715809200 | 121.4 | 1.03 | 0.86 | 120.42 | 121.9 | 120.28 | 579118 |
| 1715722800 | 120.37 | -0.02 | -0.02 | 120.39 | 120.97 | 119.49 | 466752 |
| 1715636400 | 120.39 | 2.07 | 1.75 | 118.41 | 120.53 | 118.4 | 381075 |
| 1715377200 | 118.32 | -0.41 | -0.35 | 119.13 | 119.6 | 118.02 | 368564 |
| 1715290800 | 118.73 | -1.14 | -0.95 | 120.18 | 120.81 | 118.15 | 688226 |
| 1715204400 | 119.87 | 1.11 | 0.93 | 119.1 | 120.21 | 118.72 | 398748 |
| 1715118000 | 118.76 | 0.9 | 0.76 | 118.09 | 118.89 | 117.8 | 366411 |
| 1715031600 | 117.86 | 1.16 | 0.99 | 117.25 | 117.91 | 116.7 | 259267 |
| 1714772400 | 116.7 | 1.43 | 1.24 | 115.95 | 117.33 | 115.55 | 259937 |
| 1714686000 | 115.27 | 0.1 | 0.09 | 115.17 | 116.19 | 114.03 | 429868 |
| 1714599600 | 115.17 | 0.33 | 0.29 | 114.55 | 116.25 | 113.9 | 258374 |
| 1714513200 | 114.84 | -1.47 | -1.26 | 116.2 | 116.2 | 114.6 | 468600 |
| 1714426800 | 116.31 | 0.69 | 0.60 | 115.53 | 116.41 | 115.1 | 622080 |
| 1714167600 | 115.62 | -1.38 | -1.18 | 116.71 | 117.18 | 115.37 | 696505 |
| 1714081200 | 117 | 1.43 | 1.24 | 114.99 | 117.08 | 114.53 | 424350 |
| 1713994800 | 115.57 | 1.96 | 1.73 | 113.46 | 116 | 113.44 | 598248 |
| 1713908400 | 113.61 | -0.41 | -0.36 | 114.18 | 115.23 | 113.37 | 763479 |
| 1713822000 | 114.02 | 1.22 | 1.08 | 113.04 | 114.37 | 112.8 | 838811 |
| 1713562800 | 112.8 | -0.13 | -0.12 | 112.6 | 113.5 | 112.19 | 355108 |
| 1713476400 | 112.93 | -0.5 | -0.44 | 113.33 | 114.06 | 111.74 | 452411 |
| 1713390000 | 113.43 | 1.83 | 1.64 | 111.64 | 113.6 | 111.51 | 567640 |
| 1713303600 | 111.6 | -0.99 | -0.88 | 112.81 | 112.81 | 111.1 | 497781 |
| 1713217200 | 112.59 | 0.54 | 0.48 | 112.55 | 113.56 | 112.01 | 355605 |
| 1712958000 | 112.05 | -0.9 | -0.80 | 112.95 | 113.45 | 111.76 | 396050 |
| 1712871600 | 112.95 | 1.31 | 1.17 | 111.26 | 113.85 | 111.23 | 699576 |
| 1712785200 | 111.64 | 1.67 | 1.52 | 107.8 | 112.27 | 107.8 | 592136 |
| 1712698800 | 109.97 | -1.56 | -1.40 | 111.89 | 111.89 | 109.32 | 671932 |
| 1712612400 | 111.53 | -2.97 | -2.59 | 114.24 | 114.58 | 111.52 | 560331 |
| 1712353200 | 114.5 | 4.13 | 3.74 | 111.45 | 114.81 | 109.45 | 887689 |
| 1712266800 | 110.37 | 10.01 | 9.97 | 105 | 110.93 | 103.99 | 1553675 |
| 1712180400 | 100.36 | -1.43 | -1.40 | 101.55 | 101.67 | 100.32 | 513024 |
| 1712094000 | 101.79 | -0.46 | -0.45 | 102.22 | 102.24 | 100.3 | 515077 |
| 1712007600 | 102.25 | -0.94 | -0.91 | 103.2 | 103.43 | 101.79 | 379098 |
| 1711662000 | 103.19 | -1.46 | -1.40 | 104.47 | 105.35 | 103 | 414646 |
| 1711575600 | 104.65 | 1.6 | 1.55 | 104 | 104.74 | 103.73 | 382833 |
| 1711489200 | 103.05 | 1.58 | 1.56 | 102 | 103.53 | 101.06 | 597747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
