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 | 2.43 | 1.95149373595 | 124.52 | 127.63 | 124.11 | 63526 | 125.27872197 | CS |
| 4 | 7.45 | 6.23430962343 | 119.5 | 127.63 | 117.72 | 84888 | 121.94096085 | CS |
| 12 | -0.42 | -0.329747978331 | 127.37 | 127.98 | 115.74 | 117923 | 120.77286526 | CS |
| 26 | 10.91 | 9.40193036884 | 116.04 | 135.46 | 115.17 | 109826 | 123.73147622 | CS |
| 52 | 17.96 | 16.4785760161 | 108.99 | 135.46 | 100.81 | 105577 | 117.72377675 | CS |
| 156 | 23.38 | 22.5741044704 | 103.57 | 135.46 | 93.45 | 118199 | 110.53833163 | CS |
| 260 | 64.81 | 104.296749276 | 62.14 | 135.46 | 52.36 | 139114 | 95.39645835 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 126.95 | 0.08 | 0.06 | 126.82 | 127.63 | 126.02 | 64832 |
| 1721684400 | 126.87 | 2.26 | 1.81 | 126 | 126.92 | 125.04 | 49089 |
| 1721425200 | 124.61 | 0 | 0.00 | 124.61 | 124.61 | 124.61 | 0 |
| 1721338800 | 124.61 | -0.44 | -0.35 | 125.14 | 125.86 | 124.29 | 53328 |
| 1721252400 | 125.05 | 0.08 | 0.06 | 125.57 | 125.75 | 124.72 | 54702 |
| 1721166000 | 124.97 | 1.07 | 0.86 | 124.52 | 125.91 | 124.11 | 96984 |
| 1721079600 | 123.9 | -0.3 | -0.24 | 124.2 | 125.09 | 123.59 | 62610 |
| 1720820400 | 124.2 | 1.08 | 0.88 | 123.13 | 124.75 | 123.13 | 92190 |
| 1720734000 | 123.12 | 1.74 | 1.43 | 121.24 | 123.57 | 121.1 | 80670 |
| 1720647600 | 121.38 | 1.76 | 1.47 | 120 | 121.58 | 119.52 | 83711 |
| 1720561200 | 119.62 | -1.64 | -1.35 | 120.94 | 121.03 | 118.88 | 83239 |
| 1720474800 | 121.26 | 1.25 | 1.04 | 120.05 | 121.26 | 119.53 | 112095 |
| 1720215600 | 120.01 | -1.71 | -1.40 | 121.28 | 121.36 | 120 | 115011 |
| 1720129200 | 121.72 | -0.3 | -0.25 | 121.76 | 122.26 | 121.32 | 37067 |
| 1720042800 | 122.02 | 0.86 | 0.71 | 121.14 | 123.25 | 121.04 | 59486 |
| 1719956400 | 121.16 | 0.03 | 0.02 | 121.29 | 122.13 | 119.81 | 99121 |
| 1719610800 | 121.13 | -0.5 | -0.41 | 121.63 | 122.43 | 120.75 | 120492 |
| 1719524400 | 121.63 | 1.62 | 1.35 | 120.19 | 121.69 | 119.99 | 103682 |
| 1719438000 | 120.01 | 0.79 | 0.66 | 118.69 | 120.15 | 118.65 | 109030 |
| 1719351600 | 119.22 | -0.03 | -0.03 | 119.5 | 119.5 | 117.72 | 115478 |
| 1719265200 | 119.25 | 1.24 | 1.05 | 117.8 | 119.29 | 117.8 | 74980 |
| 1719006000 | 118.01 | -1.05 | -0.88 | 118.88 | 118.95 | 117.13 | 405236 |
| 1718919600 | 119.06 | 1.17 | 0.99 | 117.58 | 119.25 | 117.19 | 247102 |
| 1718833200 | 117.89 | 0.65 | 0.55 | 117.01 | 117.93 | 116.15 | 101070 |
| 1718746800 | 117.24 | 0.76 | 0.65 | 116.42 | 117.41 | 115.74 | 218676 |
| 1718660400 | 116.48 | -1.08 | -0.92 | 117.05 | 117.94 | 115.89 | 202236 |
| 1718401200 | 117.56 | -0.79 | -0.67 | 117.75 | 118.13 | 116.93 | 156056 |
| 1718314800 | 118.35 | -1.32 | -1.10 | 119.31 | 119.61 | 117.81 | 129431 |
| 1718228400 | 119.67 | 0.78 | 0.66 | 119.5 | 120.25 | 118.89 | 94933 |
| 1718142000 | 118.89 | -1.1 | -0.92 | 119.24 | 120.3 | 118.54 | 78080 |
| 1718055600 | 119.99 | -0.23 | -0.19 | 119.78 | 120.29 | 119.35 | 104402 |
| 1717796400 | 120.22 | -0.21 | -0.17 | 119.73 | 120.87 | 119.28 | 104472 |
| 1717710000 | 120.43 | 0.6 | 0.50 | 119.7 | 121.21 | 119.7 | 86744 |
| 1717623600 | 119.83 | 0.71 | 0.60 | 119 | 120 | 118.78 | 131473 |
| 1717537200 | 119.12 | 0.78 | 0.66 | 118.39 | 119.29 | 118.06 | 94414 |
| 1717450800 | 118.34 | -0.7 | -0.59 | 119.01 | 119.62 | 118.13 | 123096 |
| 1717191600 | 119.04 | 0.98 | 0.83 | 118.29 | 119.04 | 117.49 | 447101 |
| 1717105200 | 118.06 | -0.78 | -0.66 | 118.52 | 119.04 | 117.72 | 143336 |
| 1717018800 | 118.84 | -1.34 | -1.11 | 119.49 | 120.13 | 118.72 | 189310 |
| 1716932400 | 120.18 | -1.86 | -1.52 | 122 | 122 | 120.16 | 151716 |
| 1716846000 | 122.04 | 0.38 | 0.31 | 121.56 | 122.55 | 121.22 | 57590 |
| 1716586800 | 121.66 | 0.22 | 0.18 | 121.71 | 121.96 | 121.04 | 99067 |
| 1716500400 | 121.44 | -1.06 | -0.87 | 122.37 | 122.58 | 121.23 | 78741 |
| 1716414000 | 122.5 | -0.57 | -0.46 | 122.51 | 123.24 | 121.97 | 101167 |
| 1716327600 | 123.07 | -0.15 | -0.12 | 123.48 | 124.68 | 122.68 | 72214 |
| 1715982000 | 123.22 | -0.27 | -0.22 | 122.86 | 123.61 | 122.45 | 95900 |
| 1715895600 | 123.49 | -0.09 | -0.07 | 123.1 | 124.18 | 123 | 78666 |
| 1715809200 | 123.58 | 0.34 | 0.28 | 123.24 | 124.2 | 123.16 | 82624 |
| 1715722800 | 123.24 | -0.94 | -0.76 | 123.73 | 124.38 | 122.66 | 125907 |
| 1715636400 | 124.18 | -0.13 | -0.10 | 124.32 | 124.82 | 123.43 | 76115 |
| 1715377200 | 124.31 | 0 | 0.00 | 124.5 | 124.5 | 122.96 | 100888 |
| 1715290800 | 124.31 | 0.12 | 0.10 | 124.52 | 124.69 | 123.14 | 73392 |
| 1715204400 | 124.19 | 1.02 | 0.83 | 122.63 | 124.19 | 122.54 | 81118 |
| 1715118000 | 123.17 | -0.47 | -0.38 | 123.99 | 124.58 | 123.01 | 85822 |
| 1715031600 | 123.64 | 1.36 | 1.11 | 122.7 | 123.89 | 122.47 | 88788 |
| 1714772400 | 122.28 | -0.43 | -0.35 | 122.7 | 123.57 | 121.98 | 114517 |
| 1714686000 | 122.71 | -2.59 | -2.07 | 122.01 | 123.72 | 119.99 | 185844 |
| 1714599600 | 125.3 | -0.7 | -0.56 | 125.21 | 126.2 | 124.76 | 113416 |
| 1714513200 | 126 | -1.98 | -1.55 | 127.37 | 127.98 | 125.46 | 197984 |
| 1714426800 | 127.98 | -1.52 | -1.17 | 129.38 | 129.68 | 127.31 | 212684 |
| 1714167600 | 129.5 | 0.32 | 0.25 | 129.19999 | 129.9 | 128.71 | 58369 |
| 1714081200 | 129.18 | -0.96 | -0.74 | 129.3 | 129.94 | 128.58 | 66566 |
| 1713994800 | 130.13999 | -0.28 | -0.21 | 130.47999 | 131.97 | 129.72999 | 92453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
