News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.28 | 4.92066321983 | 168.27 | 179.1 | 161.6 | 586693 | 169.16521293 | SP |
| 4 | 34.77 | 24.5239102835 | 141.78 | 179.1 | 133.8101 | 609971 | 160.13756428 | SP |
| 12 | 44.24 | 33.4366261054 | 132.31 | 179.1 | 113.6832 | 593950 | 142.36576827 | SP |
| 26 | 71.83 | 68.5924369748 | 104.72 | 179.1 | 95.4 | 624734 | 124.77339549 | SP |
| 52 | 108.29 | 158.643422209 | 68.26 | 179.1 | 67.66 | 656131 | 108.02420061 | SP |
| 156 | 45.55 | 34.7709923664 | 131 | 179.1 | 48.73 | 1168203 | 86.89384465 | SP |
| 260 | 89.39 | 102.558513079 | 87.16 | 179.1 | 14.25 | 1860643 | 67.24932064 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 178.98 | 3.36 | 1.91 | 178.63 | 181 | 177.1201 | 648277 |
| 1732318200 | 175.62 | 5.41 | 3.18 | 169.83 | 176.18 | 169.8 | 568111 |
| 1732231800 | 170.21 | 6.15 | 3.75 | 166.62 | 172.42 | 165.22 | 782471 |
| 1732145400 | 164.06 | -1.51 | -0.91 | 167.9 | 167.9 | 161.6 | 466526 |
| 1732059000 | 165.57 | -3.36 | -1.99 | 164.46 | 167.4 | 162.965 | 547695 |
| 1731972600 | 168.93 | 1.27 | 0.76 | 168.27 | 169.84 | 165.85 | 568661 |
| 1731713400 | 167.66 | 2.39 | 1.45 | 164.79 | 168.88 | 164.79 | 440536 |
| 1731627000 | 165.27 | -1.51 | -0.91 | 168.08 | 168.9482 | 164.44999 | 446398 |
| 1731540600 | 166.78 | 0.19 | 0.11 | 167.72 | 170.32 | 166.135 | 412506 |
| 1731454200 | 166.59 | -1.52 | -0.90 | 167.85 | 168.6079 | 165 | 498917 |
| 1731367800 | 168.11 | 6.8 | 4.22 | 165.94 | 170.5699 | 165.94 | 741897 |
| 1731108600 | 161.31 | 3.64 | 2.31 | 160.16 | 163.97999 | 158.04 | 697665 |
| 1731022200 | 157.66999 | -7.95 | -4.80 | 163.69999 | 163.88 | 156.46 | 1122753 |
| 1730935800 | 165.62 | 25.63 | 18.31 | 162.32499 | 166.38999 | 157.68 | 2168512 |
| 1730849400 | 139.99 | 3.98 | 2.93 | 135.88 | 140 | 135.88 | 320609 |
| 1730763000 | 136.01 | -2.79 | -2.01 | 138.99 | 139.34 | 133.8101 | 395131 |
| 1730500200 | 138.8 | 0.49 | 0.35 | 139.22999 | 142.5 | 138.6421 | 422966 |
| 1730413800 | 138.31 | -5.7 | -3.96 | 143.63999 | 144.65 | 138.28 | 468436 |
| 1730327400 | 144.01 | 1.93 | 1.36 | 142.6 | 146.6166 | 142.6 | 401681 |
| 1730241000 | 142.08 | -2.53 | -1.75 | 143.63999 | 144.86 | 141.815 | 345087 |
| 1730154600 | 144.61 | 4.74 | 3.39 | 141.78 | 145.13 | 141.78 | 382870 |
| 1729895400 | 139.87 | -4.68 | -3.24 | 146.32 | 146.812 | 138.69 | 555497 |
| 1729809000 | 144.55 | 0.32 | 0.22 | 144.5 | 144.88999 | 141.975 | 317794 |
| 1729722600 | 144.22999 | -0.52 | -0.36 | 144.01 | 145.25 | 142.29 | 369320 |
| 1729636200 | 144.75 | -0.64 | -0.44 | 143.72999 | 145.38 | 141.28 | 1799081 |
| 1729549800 | 145.38999 | -4.03 | -2.70 | 148.54 | 149.4 | 144.72999 | 439594 |
| 1729290600 | 149.41999 | 0.12 | 0.08 | 149.29 | 150.1 | 146.66 | 423125 |
| 1729204200 | 149.3 | 1.45 | 0.98 | 150 | 151.04 | 148.96 | 454047 |
| 1729117800 | 147.85 | 4.9 | 3.43 | 144.33 | 148.2399 | 143.6438 | 703831 |
| 1729031400 | 142.94999 | 1.25 | 0.88 | 145 | 147.22999 | 142.37 | 993975 |
| 1728945000 | 141.69999 | 2.6 | 1.87 | 140.18 | 142.4 | 138.9101 | 543768 |
| 1728685800 | 139.1 | 7.3 | 5.54 | 134 | 140.1 | 134 | 827415 |
| 1728599400 | 131.8 | -1.16 | -0.87 | 133.49 | 133.4909 | 130.31 | 318208 |
| 1728513000 | 132.96 | 3.1 | 2.39 | 129.33 | 133.84 | 128.84 | 398989 |
| 1728426600 | 129.86 | 2.2 | 1.72 | 129.18 | 130.44999 | 128.22999 | 382777 |
| 1728340200 | 127.66 | -4.79 | -3.62 | 132.11 | 132.16999 | 125.89 | 448894 |
| 1728081000 | 132.44999 | 6.37 | 5.05 | 129.58 | 132.69 | 128.25 | 709263 |
| 1727994600 | 126.08 | -1.87 | -1.46 | 126.85 | 126.87 | 124.17 | 447613 |
| 1727908200 | 127.95 | 0.25 | 0.20 | 127.44 | 129 | 126.46 | 230340 |
| 1727821800 | 127.7 | -2.09 | -1.61 | 129.18 | 129.68 | 125.27 | 564214 |
| 1727735400 | 129.79 | 1.36 | 1.06 | 127.71 | 130.0999 | 125.8 | 311566 |
| 1727476200 | 128.43 | 0.96 | 0.75 | 127.93 | 130.91 | 127.6 | 340865 |
| 1727389800 | 127.47 | 2.05 | 1.63 | 126.7 | 128.28 | 125.42 | 473095 |
| 1727303400 | 125.42 | -2.45 | -1.92 | 127.76 | 128.52 | 124.45 | 463534 |
| 1727217000 | 127.87 | -3.87 | -2.94 | 130.08 | 130.08 | 126.595 | 598724 |
| 1727130600 | 131.74 | 0.47 | 0.36 | 132.09 | 133.59 | 131.02 | 329348 |
| 1726871400 | 131.27 | -1.34 | -1.01 | 131.5 | 131.71269 | 129.32 | 391036 |
| 1726785000 | 132.61 | 4.36 | 3.40 | 132.35 | 133.5 | 129.5055 | 615328 |
| 1726698600 | 128.25 | -1.28 | -0.99 | 129.93 | 132.60499 | 127.51 | 653930 |
| 1726612200 | 129.53 | 2.09 | 1.64 | 128.27 | 130.72999 | 128 | 564399 |
| 1726525800 | 127.44 | 4.41 | 3.58 | 124.42 | 127.6 | 124.42 | 434621 |
| 1726266600 | 123.03 | 1.22 | 1.00 | 123.03 | 124.25 | 122.1 | 408214 |
| 1726180200 | 121.81 | 0.84 | 0.69 | 121.92 | 122.35 | 118.85 | 397244 |
| 1726093800 | 120.97 | -1.85 | -1.51 | 121.2 | 121.6599 | 113.6832 | 1015283 |
| 1726007400 | 122.82 | -3.69 | -2.92 | 128.27 | 128.27 | 118.6 | 841013 |
| 1725921000 | 126.51 | 5.02 | 4.13 | 124.67 | 128.79 | 124.35 | 672184 |
| 1725661800 | 121.49 | -5.76 | -4.53 | 126.7 | 129.13 | 120.64 | 1150618 |
| 1725575400 | 127.25 | -4.03 | -3.07 | 132.83 | 133.19999 | 125.43 | 612462 |
| 1725489000 | 131.28 | 0.09 | 0.07 | 131.62 | 134.38 | 129.6 | 600453 |
| 1725402600 | 131.19 | -2.87 | -2.14 | 132.31 | 135.3 | 129.31 | 1041940 |
| 1725057000 | 134.06 | 3.55 | 2.72 | 131.66999 | 134.5 | 129.77 | 632876 |
| 1724970600 | 130.51 | 3.18 | 2.50 | 128.77 | 131.8799 | 125.93 | 816397 |
| 1724884200 | 127.33 | 1.12 | 0.89 | 125.38 | 129.3021 | 124.96 | 925436 |
| 1724797800 | 126.21 | 1.71 | 1.37 | 124.81 | 126.49 | 124.6 | 392004 |
| 1724711400 | 124.5 | 1.31 | 1.06 | 124.65 | 126.49 | 123.64 | 531469 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
