News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.72 | -3.51112102953 | 134.43 | 135.475 | 128.72 | 2402929 | 131.39288861 | CS |
| 4 | -6.22 | -4.57588464651 | 135.93 | 136.665 | 128.72 | 2038965 | 133.3160998 | CS |
| 12 | -2.75 | -2.07609844481 | 132.46 | 139.87 | 124.76 | 1940954 | 132.55334666 | CS |
| 26 | -6.35 | -4.6670586506 | 136.06 | 143.2 | 124.76 | 1955355 | 135.21883261 | CS |
| 52 | 5.19 | 4.16800513974 | 124.52 | 143.2 | 115.525 | 1849750 | 132.33765258 | CS |
| 156 | 3.82 | 3.03439510684 | 125.89 | 143.245 | 103.965 | 1725466 | 127.35814544 | CS |
| 260 | 17.71 | 15.8125 | 112 | 143.245 | 54.95 | 1806075 | 115.39721836 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 129.71 | -1.38 | -1.05 | 130.76 | 130.91 | 128.72 | 3272665 |
| 1726785600 | 131.09 | 0.49 | 0.38 | 132.02 | 132.19999 | 129.97 | 2585321 |
| 1726699200 | 130.6 | -1.75 | -1.32 | 132.4 | 133.1 | 130.27 | 2179520 |
| 1726612800 | 132.35 | -2.21 | -1.64 | 134.5 | 135.21 | 132.16 | 1980464 |
| 1726526400 | 134.56 | 0.91 | 0.68 | 134.43 | 135.43 | 133.7918 | 1911444 |
| 1726267200 | 133.65 | 0.24 | 0.18 | 133.47999 | 133.94999 | 132.93 | 1797924 |
| 1726180800 | 133.41 | -0.62 | -0.46 | 134.21 | 134.55 | 133.13 | 1586405 |
| 1726094400 | 134.03 | 1.14 | 0.86 | 132.43 | 134.22 | 130.63 | 2067327 |
| 1726008000 | 132.88999 | -0.15 | -0.11 | 133.63 | 134.16999 | 132.81 | 2138507 |
| 1725921600 | 133.04 | -0.83 | -0.62 | 133.81 | 134.19999 | 132.44 | 2376416 |
| 1725662400 | 133.87 | -0.63 | -0.47 | 135.18 | 135.47999 | 133.57 | 1894871 |
| 1725576000 | 134.5 | -0.31 | -0.23 | 134.965 | 134.965 | 133.86 | 1438134 |
| 1725489600 | 134.81 | 1.33 | 1.00 | 133.78 | 134.99 | 133.68 | 1877184 |
| 1725403200 | 133.47999 | -1.44 | -1.07 | 135.135 | 135.65 | 132.63 | 1847552 |
| 1725057600 | 134.91999 | -0.33 | -0.24 | 135.44 | 135.9 | 134.41 | 1892872 |
| 1724971200 | 135.25 | -0.4 | -0.29 | 135.81 | 136.665 | 134.63999 | 1559511 |
| 1724884800 | 135.65 | 1.15 | 0.86 | 134.75 | 136.3 | 134.3629 | 2178173 |
| 1724798400 | 134.5 | -0.45 | -0.33 | 134.19999 | 134.91999 | 133.74 | 2079148 |
| 1724712000 | 134.94999 | -0.57 | -0.42 | 135.93 | 136.3 | 134.76 | 1727455 |
| 1724452800 | 135.52 | -1.24 | -0.91 | 137.41 | 137.41 | 134.94999 | 1656793 |
| 1724366400 | 136.76 | -0.99 | -0.72 | 137.93 | 138.16 | 136.54 | 1393615 |
| 1724280000 | 137.75 | 0.8 | 0.58 | 137.31 | 138.43 | 136.52 | 1582307 |
| 1724193600 | 136.94999 | 0.26 | 0.19 | 136.9 | 138.18 | 136.425 | 1713320 |
| 1724107200 | 136.69 | -0.71 | -0.52 | 137.72 | 138.4299 | 136.41999 | 1670950 |
| 1723848000 | 137.4 | -0.41 | -0.30 | 137.56 | 137.96 | 136.72 | 1609107 |
| 1723761600 | 137.81 | 0.55 | 0.40 | 137.91999 | 138.16 | 136.78 | 1134096 |
| 1723675200 | 137.26 | -0.33 | -0.24 | 137.85 | 138.19999 | 137.05 | 1267781 |
| 1723588800 | 137.59 | 1.96 | 1.45 | 136.76 | 138.69999 | 135.97999 | 2369668 |
| 1723502400 | 135.63 | -1.16 | -0.85 | 135.96 | 136.78 | 134.81 | 1431268 |
| 1723243200 | 136.79 | -0.31 | -0.23 | 137.43 | 137.79 | 136.44 | 1446222 |
| 1723156800 | 137.1 | 0.68 | 0.50 | 136.25 | 138.4 | 136.24 | 1354023 |
| 1723070400 | 136.41999 | -0.43 | -0.31 | 136.58 | 138.37 | 134.75 | 3070986 |
| 1722984000 | 136.85 | 3.53 | 2.65 | 137 | 139.87 | 136.38999 | 2979590 |
| 1722897600 | 133.32 | -1.86 | -1.38 | 135.04499 | 136.215 | 131.97999 | 3622208 |
| 1722638400 | 135.18 | 0.68 | 0.51 | 134.46 | 136.59 | 133 | 2263827 |
| 1722552000 | 134.5 | 1.67 | 1.26 | 133.46 | 134.75 | 131.66 | 1628310 |
| 1722465600 | 132.83 | 0.66 | 0.50 | 133.71 | 134.03 | 131.61 | 1943032 |
| 1722379200 | 132.16999 | 1.74 | 1.33 | 130.16999 | 132.61 | 129.86 | 1409641 |
| 1722292800 | 130.43 | 2.38 | 1.86 | 127.92 | 131.04 | 127.06 | 2150561 |
| 1722033600 | 128.05 | 0.92 | 0.72 | 127.69 | 129.04 | 127.41 | 1874401 |
| 1721947200 | 127.13 | 1.18 | 0.94 | 126.19 | 128.77 | 126.19 | 1975824 |
| 1721860800 | 125.95 | -0.51 | -0.40 | 125.245 | 126.83 | 124.76 | 1566329 |
| 1721774400 | 126.46 | -1.83 | -1.43 | 128.63999 | 128.63999 | 126.195 | 1298617 |
| 1721688000 | 128.29 | 1.36 | 1.07 | 126.84 | 128.31 | 126.42 | 1024589 |
| 1721428800 | 126.93 | -1.38 | -1.08 | 128.34 | 128.485 | 126.75 | 1972173 |
| 1721342400 | 128.31 | -1.02 | -0.79 | 126.63 | 128.94 | 126.63 | 1714771 |
| 1721256000 | 129.33 | 0.41 | 0.32 | 128.88999 | 129.96 | 128.86 | 1721408 |
| 1721169600 | 128.91999 | 1.03 | 0.81 | 126.65 | 129.21 | 126.25 | 2381269 |
| 1721083200 | 127.89 | -3.42 | -2.60 | 131.02 | 131.97 | 127.85 | 2157112 |
| 1720824000 | 131.31 | 1.79 | 1.38 | 130.29 | 131.47999 | 129.385 | 2338632 |
| 1720737600 | 129.52 | 0.35 | 0.27 | 128.91 | 130.37 | 128.44 | 1599721 |
| 1720651200 | 129.16999 | 2.51 | 1.98 | 126.8 | 129.36 | 126.47 | 2493977 |
| 1720564800 | 126.66 | -1.28 | -1.00 | 127.48 | 128.29 | 126.59 | 1709413 |
| 1720478400 | 127.94 | -1.18 | -0.91 | 129.19999 | 130.44 | 127.61 | 1845787 |
| 1720219200 | 129.12 | -0.46 | -0.35 | 129.32 | 129.6913 | 128.22999 | 1477588 |
| 1720040640 | 129.58 | -0.45 | -0.35 | 129.78 | 130.095 | 128.97 | 936411 |
| 1719960000 | 130.03 | 0.33 | 0.25 | 129.61 | 130.9 | 129.07499 | 2331529 |
| 1719873600 | 129.69999 | -2.76 | -2.08 | 132.46 | 132.79 | 129.41999 | 2786514 |
| 1719614400 | 132.46 | -0.15 | -0.11 | 132.51 | 132.99 | 131.72 | 5818972 |
| 1719528000 | 132.61 | 0.65 | 0.49 | 132.08 | 132.81 | 131.6516 | 1355515 |
| 1719441600 | 131.96 | -0.37 | -0.28 | 132 | 133 | 131.27 | 1392396 |
| 1719355200 | 132.33 | -1.66 | -1.24 | 134 | 134.05 | 131.66999 | 2367092 |
| 1719268800 | 133.99 | -0.3 | -0.22 | 134.43 | 135.1 | 133.33 | 2477143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
