News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.7146 | -4.30932810497 | 132.61 | 134.67 | 126.35 | 3678860 | 131.04037336 | CS |
| 4 | -16.7246 | -11.6450355104 | 143.62 | 145.99 | 126.35 | 4327631 | 137.11261829 | CS |
| 12 | 3.8354 | 3.11669104502 | 123.06 | 148.15 | 121.2902 | 3827327 | 136.74830153 | CS |
| 26 | 20.3654 | 19.1170562283 | 106.53 | 148.15 | 106.42 | 4506925 | 129.38842575 | CS |
| 52 | 47.3404 | 59.5065049337 | 79.555 | 148.15 | 77.955 | 4088288 | 115.28552024 | CS |
| 156 | 82.2704 | 184.359439776 | 44.625 | 148.15 | 44.435 | 2271800 | 93.18540237 | CS |
| 260 | 102.4104 | 418.257708801 | 24.485 | 148.15 | 23.575 | 1888278 | 75.9929661 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 126.73 | -1.13 | -0.88 | 126.85 | 128.26 | 126.36 | 3178352 |
| 1721947200 | 127.86 | -3.74 | -2.84 | 129.1 | 129.97999 | 126.35 | 5160212 |
| 1721860800 | 131.6 | -1.68 | -1.26 | 132.5 | 132.9 | 130.91999 | 2546926 |
| 1721774400 | 133.28 | 0.2 | 0.15 | 133.56 | 134.66999 | 133.02 | 2382677 |
| 1721688000 | 133.08 | 1.54 | 1.17 | 132.1 | 133.26 | 131.85 | 3417180 |
| 1721428800 | 131.54 | 1.55 | 1.19 | 133.11 | 133.5 | 131.3 | 4134725 |
| 1721342400 | 129.99 | -5.43 | -4.01 | 135 | 135 | 126.83 | 9756200 |
| 1721256000 | 135.41999 | -5.45 | -3.87 | 136.41 | 136.62 | 134.43 | 6311604 |
| 1721169600 | 140.87 | -0.52 | -0.37 | 142 | 142.22999 | 140.61 | 2220895 |
| 1721083200 | 141.38999 | -0.69 | -0.49 | 143.25 | 143.49 | 141.07 | 2433087 |
| 1720824000 | 142.08 | 2.29 | 1.64 | 141.75 | 143.4899 | 141.63 | 2877291 |
| 1720737600 | 139.79 | -2.95 | -2.07 | 142.19999 | 142.37 | 138.8 | 3742978 |
| 1720651200 | 142.74 | 2.31 | 1.64 | 139.77 | 142.79 | 139.6821 | 3043261 |
| 1720564800 | 140.43 | -2.64 | -1.85 | 140.77 | 141.29 | 139.07 | 4582642 |
| 1720478400 | 143.07 | 0.7 | 0.49 | 142.33 | 143.69 | 142.18 | 2908114 |
| 1720219200 | 142.37 | 3.5 | 2.52 | 140.41 | 142.86 | 140.3509 | 3661576 |
| 1720040640 | 138.87 | -4.11 | -2.87 | 141.22999 | 141.52 | 136.01 | 7455755 |
| 1719960000 | 142.97999 | -2.44 | -1.68 | 141.71 | 143.37 | 139.03 | 6593462 |
| 1719873600 | 145.41999 | 2.68 | 1.88 | 143.62 | 145.99 | 143.56 | 3432846 |
| 1719614400 | 142.74 | -1.75 | -1.21 | 144.69 | 145.59 | 142.66999 | 2756350 |
| 1719528000 | 144.49 | 0.82 | 0.57 | 143.83 | 145.36 | 143.43 | 2590886 |
| 1719441600 | 143.66999 | -3.24 | -2.21 | 145.65 | 145.65 | 142.79409 | 4381944 |
| 1719355200 | 146.91 | 4.63 | 3.25 | 145.54 | 148.15 | 144.68 | 6335191 |
| 1719268800 | 142.28 | 0.32 | 0.23 | 141.83 | 142.66 | 141.51 | 2989520 |
| 1719009600 | 141.96 | 0.97 | 0.69 | 141.46 | 142.56 | 141.21 | 3031673 |
| 1718923200 | 140.99 | 0.19 | 0.13 | 141.62 | 143.59 | 140.81 | 3204687 |
| 1718750400 | 140.8 | 0.43 | 0.31 | 141.06 | 141.71 | 139.78 | 2638396 |
| 1718664000 | 140.37 | -2.13 | -1.49 | 142 | 142.13 | 140.34 | 3163053 |
| 1718404800 | 142.5 | 0.01 | 0.01 | 142.25 | 143.18 | 141.88999 | 2830677 |
| 1718318400 | 142.49 | -0.77 | -0.54 | 142.78 | 142.91 | 141.13999 | 2856336 |
| 1718232000 | 143.26 | 1.47 | 1.04 | 143.19999 | 144.5 | 142 | 3150002 |
| 1718145600 | 141.79 | -1.84 | -1.28 | 141.86 | 142.94 | 141.02 | 4432025 |
| 1718059200 | 143.63 | 0.75 | 0.52 | 142.11 | 143.94 | 141.25 | 3596604 |
| 1717800000 | 142.88 | 0.48 | 0.34 | 143.335 | 143.72999 | 142.27 | 3349762 |
| 1717713600 | 142.4 | 1.4 | 0.99 | 141.19 | 142.94 | 140.89009 | 4367257 |
| 1717627200 | 141 | 1.08 | 0.77 | 141.19999 | 142.4095 | 140.08 | 3783552 |
| 1717540800 | 139.91999 | 4.3 | 3.17 | 136.47999 | 140 | 135.78 | 5063846 |
| 1717454400 | 135.62 | 0.34 | 0.25 | 133.9 | 136.69 | 133.68 | 4645724 |
| 1717195200 | 135.28 | 2.48 | 1.87 | 135.12 | 135.86 | 133.7601 | 3445069 |
| 1717108800 | 132.8 | 0.12 | 0.09 | 133.88999 | 134.58 | 132.78 | 2758725 |
| 1717022400 | 132.68 | -1.4 | -1.04 | 132.33 | 133.13999 | 132.06 | 3167707 |
| 1716936000 | 134.08 | -1.96 | -1.44 | 134.44 | 134.53 | 132.69999 | 2950774 |
| 1716590400 | 136.04 | 0.47 | 0.35 | 134.54 | 136.695 | 134.22 | 2840593 |
| 1716504000 | 135.57 | 1.54 | 1.15 | 136.46 | 137.22 | 135 | 4084735 |
| 1716417600 | 134.03 | -1.13 | -0.84 | 133.57 | 134.65 | 132.77 | 2682214 |
| 1716331200 | 135.16 | 2.25 | 1.69 | 133.32 | 135.47999 | 133.32 | 3557111 |
| 1716244800 | 132.91 | 1.02 | 0.77 | 131.44999 | 133.62 | 131 | 2409809 |
| 1715985600 | 131.88999 | -1.15 | -0.86 | 131.97999 | 132.0863 | 130.85 | 2589450 |
| 1715899200 | 133.04 | -1.62 | -1.20 | 133.15 | 133.66999 | 132.47999 | 2893805 |
| 1715812800 | 134.66 | 1.74 | 1.31 | 133 | 134.79 | 132.9 | 3718255 |
| 1715726400 | 132.91999 | 0.51 | 0.39 | 132.22999 | 133 | 131.3 | 2919821 |
| 1715640000 | 132.41 | 3.99 | 3.11 | 131.47999 | 133.5 | 130.4 | 6167671 |
| 1715380800 | 128.41999 | -0.24 | -0.19 | 129.03 | 130.27 | 128.33 | 3079998 |
| 1715294400 | 128.66 | 1.97 | 1.55 | 127.27 | 128.8 | 126.94 | 2373418 |
| 1715208000 | 126.69 | -0.6 | -0.47 | 127.5 | 128.43 | 126.62 | 4059732 |
| 1715121600 | 127.29 | 2.7 | 2.17 | 126.65 | 127.8 | 126.38 | 4166330 |
| 1715035200 | 124.59 | 1.54 | 1.25 | 122.04 | 124.64 | 121.78 | 3635107 |
| 1714776000 | 123.05 | -0.97 | -0.78 | 123.06 | 123.77 | 121.2902 | 5931223 |
| 1714689600 | 124.02 | -5.19 | -4.02 | 128.04 | 128.04 | 123.83 | 8476423 |
| 1714603200 | 129.21 | 0.9 | 0.70 | 127.8 | 130.13 | 127.5 | 5195088 |
| 1714516800 | 128.31 | 1.43 | 1.13 | 128 | 130.4631 | 127.49 | 7837205 |
| 1714430400 | 126.88 | 0.03 | 0.02 | 127.36 | 127.97 | 126.52 | 2110691 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
