News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.05 | 2.72140841285 | 148.82 | 153.36 | 148.175 | 21616 | 151.76330874 | SP |
| 4 | 3.33 | 2.22682894209 | 149.54 | 153.36 | 146.28 | 9185 | 150.64306945 | SP |
| 12 | 3.72 | 2.49413342273 | 149.15 | 159.48 | 146.28 | 6211 | 152.29416512 | SP |
| 26 | 11.72 | 8.30322352108 | 141.15 | 159.48 | 134.2892 | 4934 | 149.06266064 | SP |
| 52 | 22.19 | 16.9804101622 | 130.68 | 159.48 | 130.3388 | 9035 | 139.85796295 | SP |
| 156 | 24.51 | 19.0947335619 | 128.36 | 159.48 | 102.38 | 11365 | 126.66015806 | SP |
| 260 | 53.2 | 53.3761412662 | 99.67 | 159.48 | 60.2 | 50382 | 103.63568403 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 152.87 | 1.02 | 0.67 | 152.62 | 153.36 | 152.62 | 3785 |
| 1737070200 | 151.85 | 0.94 | 0.62 | 151.05 | 152.29499 | 150.97 | 76537 |
| 1736983800 | 150.91 | 1.4 | 0.94 | 151.69 | 151.75 | 150.69999 | 2151 |
| 1736897400 | 149.51 | 1.35 | 0.91 | 148.82 | 149.51 | 148.175 | 3989 |
| 1736811000 | 148.16 | 1.03 | 0.70 | 146.28 | 148.16 | 146.28 | 2825 |
| 1736551800 | 147.13 | -2.1 | -1.41 | 148.39609 | 148.39609 | 146.97999 | 8295 |
| 1736379000 | 149.22999 | 0.35 | 0.24 | 148.61 | 149.24 | 148.16999 | 8891 |
| 1736292600 | 148.88 | -0.86 | -0.57 | 149.37 | 149.7187 | 148.41 | 1534 |
| 1736206200 | 149.74 | 0.15 | 0.10 | 150.44 | 151.06 | 149.72999 | 8416 |
| 1735947000 | 149.59 | 1.53 | 1.03 | 148.6 | 149.803 | 148.6 | 2859 |
| 1735860600 | 148.06 | -0.44 | -0.30 | 149.3 | 149.43 | 147.33009 | 4321 |
| 1735687800 | 148.5 | 0.29 | 0.20 | 148.75 | 148.91 | 147.70849 | 8124 |
| 1735601400 | 148.21 | -1.73 | -1.15 | 148.49 | 148.6935 | 147.11 | 2721 |
| 1735342200 | 149.94 | -0.99 | -0.66 | 150.29 | 150.29 | 149.06 | 2727 |
| 1735255800 | 150.93 | -0.02 | -0.01 | 150.16 | 151.04 | 150.16 | 3797 |
| 1735077840 | 150.94999 | 1.55 | 1.04 | 149.54 | 150.94999 | 149.54 | 5510 |
| 1734996600 | 149.4 | -0.19 | -0.13 | 148.91 | 149.4 | 148.26 | 3145 |
| 1734737400 | 149.59 | 2.64 | 1.80 | 146.94999 | 150.03 | 146.94999 | 8499 |
| 1734651000 | 146.94999 | -0.55 | -0.37 | 148.6 | 148.6 | 146.94999 | 4501 |
| 1734564600 | 147.5 | -5.22 | -3.41 | 152.63 | 152.7699 | 147.5 | 7890 |
| 1734478200 | 152.715 | -1.78 | -1.15 | 153.15 | 153.34 | 152.59 | 4030 |
| 1734391800 | 154.49 | -0.35 | -0.23 | 154.88999 | 155.15 | 154.49 | 1441 |
| 1734132600 | 154.84 | -0.53 | -0.34 | 155.06899 | 155.06899 | 154.84 | 1620 |
| 1734046200 | 155.37 | -0.66 | -0.42 | 155.85499 | 155.85499 | 155.34 | 16433 |
| 1733959800 | 156.03 | 0.44 | 0.28 | 156.44999 | 156.44999 | 156.03 | 5974 |
| 1733873400 | 155.59 | -1.38 | -0.88 | 156.174 | 156.32 | 155.59 | 3318 |
| 1733787000 | 156.97 | -0.72 | -0.46 | 158.07 | 158.07 | 156.97 | 866 |
| 1733527800 | 157.69 | 0.11 | 0.07 | 158.08 | 158.35329 | 157.675 | 2476 |
| 1733441400 | 157.58 | -0.92 | -0.58 | 158.38 | 158.38 | 157.58 | 1101 |
| 1733355000 | 158.5 | 0.44 | 0.28 | 158.38999 | 158.5 | 158.035 | 4768 |
| 1733268600 | 158.06 | -0.56 | -0.35 | 158.56 | 158.56 | 157.97 | 1673 |
| 1733182200 | 158.62 | -0.27 | -0.17 | 158.94 | 158.94 | 158.24 | 1498 |
| 1732917840 | 158.88999 | 0.41 | 0.26 | 158.86 | 159.13999 | 158.86 | 1402 |
| 1732750200 | 158.47999 | -0.11 | -0.07 | 158.88 | 159.34 | 158.36009 | 5427 |
| 1732663800 | 158.59 | -0.23 | -0.14 | 158.69999 | 158.71 | 157.91999 | 6595 |
| 1732577400 | 158.82 | 1.04 | 0.66 | 158.88999 | 159.47999 | 158.8 | 4088 |
| 1732318200 | 157.78 | 1.72 | 1.10 | 156.26 | 157.78 | 156.26 | 4166 |
| 1732231800 | 156.06 | 2.05 | 1.33 | 154.81 | 156.14089 | 154.81 | 1556 |
| 1732145400 | 154.01 | 0.86 | 0.56 | 153.55 | 154.01 | 152.85 | 11156 |
| 1732059000 | 153.15 | 0.08 | 0.05 | 151.91999 | 153.47 | 151.91999 | 2333 |
| 1731972600 | 153.07 | 0.8 | 0.53 | 152.78 | 153.49 | 152.62 | 3715 |
| 1731713400 | 152.27 | -1.4 | -0.91 | 153.38999 | 153.38999 | 152.27 | 23071 |
| 1731627000 | 153.66999 | -1.5 | -0.97 | 155.21 | 155.21 | 153.66999 | 1019 |
| 1731540600 | 155.16999 | 0.04 | 0.03 | 155.58 | 155.94 | 155.13 | 6851 |
| 1731454200 | 155.13 | -1.1 | -0.70 | 155.83 | 156.06899 | 155.13 | 2543 |
| 1731367800 | 156.22999 | 1.02 | 0.66 | 155.63 | 156.56 | 155.63 | 14107 |
| 1731108600 | 155.21 | 1.3 | 0.84 | 153.91 | 155.21 | 153.91 | 1967 |
| 1731022200 | 153.91 | 0.43 | 0.28 | 153.88 | 154.15 | 153.66 | 7496 |
| 1730935800 | 153.47999 | 3.65 | 2.44 | 152.43 | 153.47999 | 152.43 | 4692 |
| 1730849400 | 149.83 | 1.99 | 1.35 | 147.83 | 149.83 | 147.83 | 2234 |
| 1730763000 | 147.84 | 0.26 | 0.18 | 147.83 | 148.1241 | 147.83 | 1742 |
| 1730500200 | 147.58 | -0.09 | -0.06 | 148.12 | 148.6167 | 147.58 | 1957 |
| 1730413800 | 147.66999 | -1.5 | -1.01 | 148.72 | 148.8 | 147.53 | 3062 |
| 1730327400 | 149.16999 | -0.19 | -0.13 | 148.91999 | 149.7511 | 148.91999 | 1281 |
| 1730241000 | 149.36 | -0.27 | -0.18 | 149.15 | 149.565 | 149.04 | 2713 |
| 1730154600 | 149.63 | 0.86 | 0.58 | 149.47 | 149.82 | 149.47 | 2012 |
| 1729895400 | 148.77 | -1.04 | -0.69 | 150.24 | 150.24 | 148.77 | 1504 |
| 1729809000 | 149.81 | 0.4 | 0.27 | 149.91 | 149.91 | 149.21 | 22885 |
| 1729722600 | 149.41 | -0.59 | -0.39 | 149.51 | 149.87 | 149.1 | 2908 |
| 1729636200 | 150 | -0.4 | -0.27 | 150.08 | 150.13 | 149.43 | 2432 |
| 1729549800 | 150.4 | -1.43 | -0.94 | 151.71 | 151.71 | 150.4 | 1801 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
