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 | -3.34 | -2.73456689045 | 122.14 | 124.47 | 117.34 | 351379 | 120.68678074 | CS |
| 4 | 9.46 | 8.65191146881 | 109.34 | 129.35 | 108.09 | 336738 | 117.62744433 | CS |
| 12 | 0.84 | 0.712105798576 | 117.96 | 129.35 | 107.27 | 249331 | 114.88754947 | CS |
| 26 | 12.46 | 11.717133722 | 106.34 | 129.35 | 103.48 | 266819 | 114.43886101 | CS |
| 52 | 7 | 6.26118067979 | 111.8 | 129.35 | 103.48 | 255959 | 113.61372833 | CS |
| 156 | 57.04 | 92.3575129534 | 61.76 | 129.35 | 53.16 | 273029 | 90.64735625 | CS |
| 260 | 78.3 | 193.333333333 | 40.5 | 129.35 | 31 | 267433 | 74.99627966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 118.8 | -0.2 | -0.17 | 118.5 | 119.12 | 117.34 | 296241 |
| 1741300800 | 119 | -0.49 | -0.41 | 118.33 | 119.54 | 118.06 | 264031 |
| 1741214400 | 119.49 | 1.49 | 1.26 | 118.52 | 120 | 117.83 | 352648 |
| 1741128000 | 118 | -3.43 | -2.82 | 120.02 | 121.15 | 117.96 | 313047 |
| 1741041600 | 121.43 | -1.83 | -1.48 | 123.04 | 124.47 | 121.05 | 229502 |
| 1740782400 | 123.26 | 1.08 | 0.88 | 122.14 | 123.82 | 121.07 | 597665 |
| 1740696000 | 122.18 | -5.94 | -4.64 | 126.84 | 126.84 | 121.95 | 681275 |
| 1740609600 | 128.12 | 8.19 | 6.83 | 122.14 | 129.35 | 121.58 | 898743 |
| 1740523200 | 119.93 | 10.92 | 10.02 | 111.71 | 120 | 111.71 | 592697 |
| 1740436800 | 109.01 | 0.61 | 0.56 | 108.21 | 109.66 | 108.09 | 240367 |
| 1740177600 | 108.4 | -0.53 | -0.49 | 109.46 | 109.46 | 108.16 | 229078 |
| 1740091200 | 108.93 | -2.26 | -2.03 | 110.89 | 110.89 | 108.55 | 176079 |
| 1740004800 | 111.19 | 1.86 | 1.70 | 109.81 | 111.34 | 109.33 | 192265 |
| 1739918400 | 109.33 | -0.23 | -0.21 | 109.5 | 109.68 | 109 | 288410 |
| 1739572800 | 109.56 | -0.88 | -0.80 | 110.73 | 111.01 | 109.39 | 202292 |
| 1739486400 | 110.44 | 0.68 | 0.62 | 110.18 | 110.97 | 109.67 | 201953 |
| 1739400000 | 109.76 | -0.64 | -0.58 | 109.97 | 111.29 | 109.59 | 179541 |
| 1739313600 | 110.4 | -1.62 | -1.45 | 111.41 | 111.44 | 110 | 182275 |
| 1739227200 | 112.02 | 2.43 | 2.22 | 110.24 | 112.48 | 110.16 | 214099 |
| 1738968000 | 109.59 | 0.29 | 0.27 | 109.34 | 109.89 | 108.64 | 362053 |
| 1738881600 | 109.3 | -0.15 | -0.14 | 109.31 | 110.7 | 109.02 | 208315 |
| 1738795200 | 109.45 | 0.85 | 0.78 | 108.8 | 109.81 | 108.4 | 190731 |
| 1738708800 | 108.6 | -0.1 | -0.09 | 109.3 | 110.06 | 107.8 | 265781 |
| 1738622400 | 108.7 | -3.77 | -3.35 | 109.03 | 110.5 | 107.27 | 496864 |
| 1738363200 | 112.47 | -2.03 | -1.77 | 114.48 | 115.05 | 112.34 | 265023 |
| 1738276800 | 114.5 | 0.23 | 0.20 | 114.75 | 116.18 | 113.99 | 270979 |
| 1738190400 | 114.27 | 1.15 | 1.02 | 112.29 | 114.72 | 112.29 | 196011 |
| 1738104000 | 113.12 | -0.24 | -0.21 | 113.98 | 113.98 | 112.13 | 184312 |
| 1738017600 | 113.36 | -3.24 | -2.78 | 116.02 | 116.02 | 113.25 | 274132 |
| 1737758400 | 116.6 | 0.23 | 0.20 | 116.09 | 116.93 | 115.74 | 169721 |
| 1737672000 | 116.37 | 1.18 | 1.02 | 115.17 | 117.39 | 114.96 | 192414 |
| 1737585600 | 115.19 | 2.95 | 2.63 | 112.24 | 115.3 | 111 | 187134 |
| 1737499200 | 112.24 | 0.27 | 0.24 | 111.97 | 112.43 | 111.39 | 162576 |
| 1737412800 | 111.97 | -0.14 | -0.12 | 112.18 | 112.79 | 111.67 | 37775 |
| 1737153600 | 112.11 | 1.88 | 1.71 | 110.42 | 112.23 | 110 | 181654 |
| 1737067200 | 110.23 | -0.67 | -0.60 | 111.08 | 111.08 | 109.83 | 261018 |
| 1736980800 | 110.9 | -0.42 | -0.38 | 112.16 | 112.6 | 110.81 | 200603 |
| 1736894400 | 111.32 | 1.06 | 0.96 | 110.63 | 111.84 | 110.63 | 213175 |
| 1736808000 | 110.26 | 0.29 | 0.26 | 109.25 | 110.44 | 107.94 | 223914 |
| 1736548800 | 109.97 | -1.09 | -0.98 | 110.41 | 111.11 | 108.83 | 236205 |
| 1736462400 | 111.06 | 0.42 | 0.38 | 110.59 | 111.42 | 110.29 | 94097 |
| 1736376000 | 110.64 | -0.32 | -0.29 | 110.61 | 110.83 | 109.5 | 198095 |
| 1736289600 | 110.96 | 0.53 | 0.48 | 110.92 | 111.36 | 110.43 | 239512 |
| 1736203200 | 110.43 | -3.93 | -3.44 | 114.58 | 114.91 | 110.23 | 201181 |
| 1735944000 | 114.36 | 1.25 | 1.11 | 113.15 | 114.43 | 113.15 | 124015 |
| 1735857600 | 113.11 | 0.33 | 0.29 | 113.07 | 113.62 | 112.64 | 143406 |
| 1735684800 | 112.78 | 0.01 | 0.01 | 112.6 | 113 | 112.18 | 144273 |
| 1735598400 | 112.77 | -0.93 | -0.82 | 112.9 | 113.17 | 111.77 | 99312 |
| 1735339200 | 113.7 | -0.84 | -0.73 | 114.61 | 114.76 | 113.16 | 322135 |
| 1735069200 | 114.54 | 0.59 | 0.52 | 113.76 | 114.54 | 113.32 | 52082 |
| 1734993600 | 113.95 | 0.09 | 0.08 | 113.93 | 114.06 | 113.13 | 143633 |
| 1734734400 | 113.86 | -1.02 | -0.89 | 114.49 | 115.19 | 113.69 | 404447 |
| 1734648000 | 114.88 | 0.08 | 0.07 | 114.9 | 115.48 | 114.12 | 182218 |
| 1734561600 | 114.8 | -1.36 | -1.17 | 116.16 | 116.87 | 114.5 | 173069 |
| 1734475200 | 116.16 | -0.84 | -0.72 | 116.5 | 116.75 | 115.93 | 235251 |
| 1734388800 | 117 | -0.6 | -0.51 | 117.37 | 118.64 | 116.6 | 166712 |
| 1734129600 | 117.6 | -0.79 | -0.67 | 117.96 | 118.72 | 117.14 | 222745 |
| 1734043200 | 118.39 | -1.29 | -1.08 | 119.21 | 119.66 | 117.59 | 289400 |
| 1733956800 | 119.68 | -0.06 | -0.05 | 119.92 | 120.61 | 119.39 | 195469 |
| 1733870400 | 119.74 | -1.29 | -1.07 | 120.15 | 120.91 | 119.29 | 237853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
