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 | -0.8 | -0.690846286701 | 115.8 | 117.68 | 112.84 | 221782 | 115.35621633 | CS |
| 4 | -8 | -6.50406504065 | 123 | 124.03 | 112.84 | 207385 | 117.421187 | CS |
| 12 | -5 | -4.16666666667 | 120 | 134.88 | 112.84 | 138334 | 122.96480022 | CS |
| 26 | -4.49 | -3.75763662231 | 119.49 | 134.88 | 112.84 | 127796 | 122.01837465 | CS |
| 52 | 2.78 | 2.47727677776 | 112.22 | 135.46 | 109.5 | 116786 | 121.97642573 | CS |
| 156 | 4.83 | 4.38413361169 | 110.17 | 135.46 | 93.45 | 120300 | 112.41527006 | CS |
| 260 | 45.87 | 66.3532475047 | 69.13 | 135.46 | 52.36 | 140319 | 98.8735041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 115 | -0.25 | -0.22 | 114.57 | 115.5 | 114.57 | 96361 |
| 1732833600 | 115.25 | 0.67 | 0.58 | 114.64 | 115.61 | 114.61 | 44586 |
| 1732747200 | 114.58 | 0.57 | 0.50 | 113.74 | 115.03 | 113.33 | 274650 |
| 1732660800 | 114.01 | -2.6 | -2.23 | 116.46 | 116.77 | 112.84 | 304005 |
| 1732574400 | 116.61 | -0.13 | -0.11 | 116.11 | 117.68 | 116.11 | 345226 |
| 1732315200 | 116.74 | 0.67 | 0.58 | 115.8 | 116.91 | 115.8 | 140442 |
| 1732228800 | 116.07 | 0.57 | 0.49 | 115.68 | 116.31 | 115.54 | 155941 |
| 1732142400 | 115.5 | -0.5 | -0.43 | 115.57 | 115.86 | 115.04 | 170742 |
| 1732056000 | 116 | -0.59 | -0.51 | 115.62 | 116.08 | 115.25 | 150156 |
| 1731969600 | 116.59 | -0.75 | -0.64 | 117.38 | 117.74 | 116.26 | 135769 |
| 1731710400 | 117.34 | 0.35 | 0.30 | 116.76 | 118.6 | 116.62 | 162366 |
| 1731624000 | 116.99 | 0.49 | 0.42 | 116 | 117.51 | 115.49 | 213129 |
| 1731537600 | 116.5 | -1.62 | -1.37 | 117.79 | 117.79 | 115.86 | 315971 |
| 1731451200 | 118.12 | -0.97 | -0.81 | 118.47 | 118.93 | 117.65 | 177087 |
| 1731364800 | 119.09 | 0.44 | 0.37 | 118.65 | 119.61 | 118.65 | 224948 |
| 1731105600 | 118.65 | -0.57 | -0.48 | 119.16 | 119.81 | 117.98 | 191151 |
| 1731019200 | 119.22 | -0.34 | -0.28 | 119.19 | 120.4 | 118.74 | 357462 |
| 1730932800 | 119.56 | 0.55 | 0.46 | 119.01 | 120.88 | 118.19 | 337735 |
| 1730846400 | 119.01 | -3.69 | -3.01 | 118.94 | 120.7 | 114.49 | 269527 |
| 1730760000 | 122.7 | -0.96 | -0.78 | 123.59 | 123.86 | 122.49 | 82988 |
| 1730497200 | 123.66 | 0.66 | 0.54 | 123 | 124.03 | 122.66 | 93815 |
| 1730410800 | 123 | -1.88 | -1.51 | 124.62 | 124.77 | 122.77 | 168219 |
| 1730324400 | 124.88 | -3.06 | -2.39 | 127.5 | 127.7 | 124.61 | 121227 |
| 1730238000 | 127.94 | 0.66 | 0.52 | 127.28 | 128.41 | 126.92 | 89486 |
| 1730151600 | 127.28 | 1.19 | 0.94 | 126.79 | 127.49 | 126.47 | 79798 |
| 1729892400 | 126.09 | -1.19 | -0.93 | 127.28 | 127.56 | 125.78 | 128296 |
| 1729806000 | 127.28 | -1.76 | -1.36 | 129.44999 | 129.44999 | 126.77 | 105031 |
| 1729719600 | 129.04 | -0.1 | -0.08 | 128.97 | 130.19 | 128.21 | 100945 |
| 1729633200 | 129.13999 | -5.53 | -4.11 | 129.83 | 132.19999 | 128.96 | 160913 |
| 1729546800 | 134.66999 | 1.05 | 0.79 | 133.62 | 134.88 | 133.26 | 88219 |
| 1729287600 | 133.62 | 1.39 | 1.05 | 132.8 | 134.25 | 132.8 | 70425 |
| 1729201200 | 132.22999 | -0.09 | -0.07 | 132.61 | 132.9 | 131.79 | 83760 |
| 1729114800 | 132.32 | -0.64 | -0.48 | 133.46 | 133.82 | 132.21 | 102430 |
| 1729028400 | 132.96 | -0.93 | -0.69 | 133.94 | 134.15 | 132.78 | 115329 |
| 1728682800 | 133.88999 | 2.16 | 1.64 | 132.3 | 134.58 | 132.3 | 136223 |
| 1728596400 | 131.72999 | -0.83 | -0.63 | 131.81 | 132.07 | 130.02 | 81783 |
| 1728510000 | 132.56 | 2.95 | 2.28 | 129.69 | 132.83 | 129.69 | 107525 |
| 1728423600 | 129.61 | -0.33 | -0.25 | 129.91 | 130.24 | 128.9 | 80573 |
| 1728337200 | 129.94 | -0.06 | -0.05 | 129.46 | 129.97999 | 129.13 | 60382 |
| 1728078000 | 130 | -0.25 | -0.19 | 130.3 | 130.79 | 128.63999 | 73600 |
| 1727991600 | 130.25 | -0.95 | -0.72 | 131.13999 | 131.13999 | 128.83 | 90927 |
| 1727905200 | 131.19999 | -0.81 | -0.61 | 131.96 | 132.88999 | 130.97 | 63461 |
| 1727818800 | 132.01 | -0.01 | -0.01 | 131.55 | 132.55 | 131.02 | 61088 |
| 1727732400 | 132.02 | 1.36 | 1.04 | 130.66 | 132.1 | 130.47 | 82840 |
| 1727473200 | 130.66 | -0.59 | -0.45 | 131.49 | 132.9 | 130.65 | 70059 |
| 1727386800 | 131.25 | 0.73 | 0.56 | 130.76 | 132.1 | 130.65 | 78480 |
| 1727300400 | 130.52 | -1.17 | -0.89 | 131.55 | 131.93 | 129.9 | 66155 |
| 1727214000 | 131.69 | 1.98 | 1.53 | 129.83 | 131.69999 | 129.74 | 76692 |
| 1727127600 | 129.71 | -0.1 | -0.08 | 129.81 | 130.44999 | 129.27 | 65310 |
| 1726868400 | 129.81 | -0.68 | -0.52 | 129.94 | 130.08 | 129.16999 | 179596 |
| 1726782000 | 130.49 | 2.19 | 1.71 | 129.52 | 130.72 | 128.36 | 131520 |
| 1726695600 | 128.3 | -0.21 | -0.16 | 128.36 | 128.69999 | 127.11 | 76827 |
| 1726609200 | 128.51 | -0.46 | -0.36 | 128.97 | 129.38 | 127.94 | 157818 |
| 1726522800 | 128.97 | 1.8 | 1.42 | 127.65 | 129.65 | 126.5 | 134909 |
| 1726263600 | 127.17 | 1.86 | 1.48 | 125.56 | 127.42 | 125.56 | 172167 |
| 1726177200 | 125.31 | 1.72 | 1.39 | 123.59 | 125.54 | 123.35 | 117304 |
| 1726090800 | 123.59 | 1.54 | 1.26 | 121.17 | 123.61 | 120.88 | 101234 |
| 1726004400 | 122.05 | 0.58 | 0.48 | 120.88 | 122.1 | 120.12 | 105591 |
| 1725918000 | 121.47 | 0.71 | 0.59 | 121.45 | 122.36 | 120.72 | 83085 |
| 1725658800 | 120.76 | 0.28 | 0.23 | 120 | 121.81 | 119.81 | 144791 |
| 1725572400 | 120.48 | -0.37 | -0.31 | 120.86 | 122.65 | 120.42 | 76712 |
| 1725486000 | 120.85 | 0 | 0.00 | 120.79 | 121.3 | 119.99 | 123227 |
| 1725399600 | 120.85 | 0.18 | 0.15 | 120.4 | 122.15 | 119.49 | 180882 |
| 1725054000 | 120.67 | 1.62 | 1.36 | 119.55 | 120.69 | 118.5 | 219651 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
