News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.73 | -0.47461153371 | 153.81 | 155.97 | 151.835 | 12989 | 152.86229159 | SP |
| 4 | 0.31 | 0.202919421352 | 152.77 | 157.66 | 149.01 | 29516 | 152.50346153 | SP |
| 12 | 3.33 | 2.22370617696 | 149.75 | 157.66 | 140.36 | 24290 | 149.80899623 | SP |
| 26 | -4.12 | -2.62086513995 | 157.2 | 160.58 | 140.36 | 26795 | 150.96957779 | SP |
| 52 | 0.9 | 0.591404915232 | 152.18 | 161.41 | 130.2701 | 28824 | 149.12006583 | SP |
| 156 | -20.37 | -11.7440184491 | 173.45 | 176.07 | 121.6785 | 37073 | 150.80078748 | SP |
| 260 | 11.91 | 8.43663667918 | 141.17 | 186.5106 | 108.08 | 65318 | 148.4126569 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 153.08 | 0.69 | 0.45 | 152.37 | 153.13 | 151.835 | 12990 |
| 1720040640 | 152.3923 | -0.31 | -0.21 | 153.32 | 153.63 | 151.93 | 13347 |
| 1719959400 | 152.7064 | -0.83 | -0.54 | 153.22999 | 153.6256 | 152.4 | 13230 |
| 1719873000 | 153.5351 | -0.45 | -0.30 | 153.81 | 155.97 | 153.2091 | 12389 |
| 1719613800 | 153.99 | -1.01 | -0.65 | 155.35 | 155.35 | 153.06 | 15562 |
| 1719527400 | 155 | -0.53 | -0.34 | 155.21 | 155.5635 | 154.465 | 54515 |
| 1719441000 | 155.53299 | -0.63 | -0.40 | 155.28 | 155.76509 | 154.84 | 12781 |
| 1719354600 | 156.16 | -0.24 | -0.15 | 156.01 | 157 | 156.01 | 27595 |
| 1719268200 | 156.4 | 3.77 | 2.47 | 155.3 | 157.66 | 155.3 | 19768 |
| 1719009000 | 152.63 | 1.47 | 0.97 | 151.99 | 153.22 | 151.99 | 14524 |
| 1718922600 | 151.16 | 1.11 | 0.74 | 149.53 | 151.69 | 149.01 | 47802 |
| 1718749800 | 150.05 | -0.22 | -0.15 | 150.8 | 151.22 | 149.63 | 29448 |
| 1718663400 | 150.27 | -0.98 | -0.65 | 150.41999 | 151.08 | 150.02 | 89773 |
| 1718404200 | 151.25 | -1.52 | -0.99 | 151.53 | 152.22 | 150.41 | 58085 |
| 1718317800 | 152.77 | -0.75 | -0.49 | 152.79 | 153.41 | 151.983 | 44122 |
| 1718231400 | 153.52 | 0.7 | 0.46 | 154.5 | 154.72999 | 153.465 | 13351 |
| 1718145000 | 152.82 | -0.04 | -0.03 | 151.44999 | 153.3251 | 150.9 | 24843 |
| 1718058600 | 152.86 | 0.1 | 0.07 | 151.58 | 152.86 | 150.5968 | 12015 |
| 1717799400 | 152.7569 | -1.41 | -0.92 | 152.77 | 153.84 | 152.47 | 14003 |
| 1717713000 | 154.16999 | 0.6 | 0.39 | 153.76 | 154.76 | 153.37 | 20774 |
| 1717626600 | 153.57 | 2.37 | 1.57 | 151.66999 | 153.8912 | 151.06 | 24031 |
| 1717540200 | 151.19999 | 0.12 | 0.08 | 151.22 | 151.9135 | 150.81 | 20903 |
| 1717453800 | 151.08 | 2.07 | 1.39 | 149.68 | 152.3 | 149.28 | 15988 |
| 1717194600 | 149.01 | 0.15 | 0.10 | 149.35 | 150.19999 | 148.49959 | 26469 |
| 1717108200 | 148.86099 | -0.05 | -0.03 | 148.15 | 149.12 | 147.44 | 14718 |
| 1717021800 | 148.91 | -1.8 | -1.19 | 149.25 | 149.25 | 147.72999 | 23582 |
| 1716935400 | 150.7098 | -0.78 | -0.52 | 152.28 | 152.4 | 149.96 | 17820 |
| 1716589800 | 151.49 | -0.78 | -0.51 | 152.19999 | 152.56 | 151.49 | 12308 |
| 1716503400 | 152.2735 | -2.55 | -1.64 | 155.01 | 155.01 | 151.9475 | 17713 |
| 1716417000 | 154.82 | 1.42 | 0.93 | 153.08 | 156.00129 | 153.08 | 35119 |
| 1716330600 | 153.4 | -0.26 | -0.17 | 152.88999 | 153.4 | 152.76 | 12933 |
| 1716244200 | 153.66 | 1.38 | 0.91 | 152.44999 | 153.97 | 152.44 | 18758 |
| 1715985000 | 152.28 | -1.16 | -0.76 | 153.22 | 153.33 | 152.22 | 16845 |
| 1715898600 | 153.44 | 0.17 | 0.11 | 153.24 | 153.54 | 152.63 | 15636 |
| 1715812200 | 153.27 | 1.95 | 1.29 | 153.05 | 154.07 | 153 | 46783 |
| 1715725800 | 151.32 | 0.71 | 0.47 | 151.63999 | 152.0814 | 150.82 | 33801 |
| 1715639400 | 150.61 | 1.63 | 1.09 | 149.9 | 151.57 | 149.9 | 11104 |
| 1715380200 | 148.97999 | 0.21 | 0.14 | 149.74 | 150.66999 | 148.94999 | 19062 |
| 1715293800 | 148.77 | 1.08 | 0.73 | 147.61 | 148.85 | 147 | 14321 |
| 1715207400 | 147.69 | -1.27 | -0.85 | 148.47999 | 149.1344 | 147.56 | 17460 |
| 1715121000 | 148.96 | 0.53 | 0.36 | 148.83 | 149.0525 | 147.965 | 15412 |
| 1715034600 | 148.43 | 0.23 | 0.16 | 148.4 | 149.13999 | 147.38999 | 21722 |
| 1714775400 | 148.19999 | 1.16 | 0.79 | 149.44 | 149.71 | 148.0101 | 12147 |
| 1714689000 | 147.04 | 1.02 | 0.70 | 147.51 | 147.93969 | 145.385 | 17501 |
| 1714602600 | 146.02 | 2.1 | 1.46 | 143.25 | 147.8251 | 143.25 | 29233 |
| 1714516200 | 143.91999 | -1.83 | -1.26 | 144.3 | 145.415 | 143.87 | 23307 |
| 1714429800 | 145.75 | 2.1 | 1.46 | 144.02 | 146.64179 | 144.02 | 9563 |
| 1714170600 | 143.65 | 1.06 | 0.74 | 142.94999 | 144.3 | 142.61 | 39458 |
| 1714084200 | 142.59 | -2.76 | -1.90 | 143.76 | 143.76 | 141.5001 | 47833 |
| 1713997800 | 145.3496 | 0.38 | 0.26 | 145.72999 | 146.16 | 144.76 | 17116 |
| 1713911400 | 144.97 | 2.04 | 1.43 | 143.82 | 146.59 | 143.82 | 18167 |
| 1713825000 | 142.93 | 1.25 | 0.88 | 142.13999 | 143.89009 | 141.51 | 18923 |
| 1713565800 | 141.68 | 0.16 | 0.11 | 141.26 | 142.1725 | 140.36 | 21566 |
| 1713479400 | 141.52 | -2.19 | -1.52 | 143 | 143.638 | 141.52 | 24005 |
| 1713393000 | 143.71 | -1.02 | -0.70 | 145.19999 | 145.5 | 143.69 | 24150 |
| 1713306600 | 144.72999 | -0.32 | -0.22 | 144.63 | 146.4283 | 144.63 | 36613 |
| 1713220200 | 145.04499 | -2.28 | -1.54 | 148.26 | 148.26 | 144.75 | 21697 |
| 1712961000 | 147.32 | -3.17 | -2.11 | 149.75 | 150.27 | 147.14009 | 21491 |
| 1712874600 | 150.49 | -0.35 | -0.23 | 151.37 | 151.71 | 149.68 | 18420 |
| 1712788200 | 150.84 | -2.42 | -1.58 | 150.28 | 151.15 | 150.1 | 23067 |
| 1712701800 | 153.26 | 2.24 | 1.48 | 151.61 | 153.35 | 151.61 | 21379 |
| 1712615400 | 151.02 | -0.05 | -0.03 | 151.12 | 151.44 | 150.78 | 9449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
