News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.73 | 2.58328139068 | 144.39 | 148.89 | 142.27 | 58255 | 147.03718675 | SP |
| 4 | 14.04 | 10.4713603819 | 134.08 | 148.89 | 130.12 | 60445 | 143.02669249 | SP |
| 12 | 29.47 | 24.8377581121 | 118.65 | 148.89 | 114.97 | 65239 | 133.50013258 | SP |
| 26 | 35.26 | 31.2422470317 | 112.86 | 148.89 | 107.17 | 59154 | 123.48148145 | SP |
| 52 | 58.73 | 65.7008613939 | 89.39 | 148.89 | 89.245 | 50527 | 116.03943363 | SP |
| 156 | 41.94 | 39.4989640234 | 106.18 | 148.89 | 69.7 | 36892 | 101.72963769 | SP |
| 260 | 88.69 | 149.234393404 | 59.43 | 148.89 | 37.33 | 27519 | 97.68290139 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 148.12 | -0.13 | -0.09 | 149.22 | 149.6599 | 147.61 | 152904 |
| 1732663800 | 148.25 | -0.26 | -0.18 | 148.12 | 148.52 | 147.3645 | 109112 |
| 1732577400 | 148.51 | 1.7 | 1.16 | 148.52 | 148.88999 | 147.44 | 33657 |
| 1732318200 | 146.81 | 1.03 | 0.71 | 146.19 | 147.05 | 146.0641 | 61222 |
| 1732231800 | 145.78 | 1.98 | 1.38 | 144.9 | 146.315 | 144.44999 | 58247 |
| 1732145400 | 143.8 | -0.01 | -0.01 | 144.38999 | 144.38999 | 142.27 | 29312 |
| 1732059000 | 143.81 | 0.04 | 0.03 | 142.63 | 144 | 142.4 | 79638 |
| 1731972600 | 143.77 | 1.14 | 0.80 | 142.86 | 144.3 | 142.47 | 38522 |
| 1731713400 | 142.63 | -0.15 | -0.11 | 142.76 | 142.86 | 141.875 | 56138 |
| 1731627000 | 142.78 | 0.39 | 0.27 | 143.27 | 143.65 | 142.47999 | 99426 |
| 1731540600 | 142.38999 | -1.58 | -1.10 | 144.9 | 144.9 | 142.35499 | 35431 |
| 1731454200 | 143.97 | -1.67 | -1.15 | 145.09 | 145.61 | 143.25 | 216126 |
| 1731367800 | 145.63999 | 3.65 | 2.57 | 143.91999 | 146.1291 | 143.7601 | 75670 |
| 1731108600 | 141.99 | 1.3 | 0.92 | 141.08 | 142.37 | 140.8 | 40135 |
| 1731022200 | 140.69 | -1.96 | -1.37 | 142.37 | 142.37 | 140.565 | 58465 |
| 1730935800 | 142.65 | 9.78 | 7.36 | 139.69999 | 142.88999 | 139.69999 | 98031 |
| 1730849400 | 132.87 | 1.96 | 1.50 | 130.71 | 132.88 | 130.71 | 23103 |
| 1730763000 | 130.91 | -0.83 | -0.63 | 131.44 | 131.455 | 130.12 | 45854 |
| 1730500200 | 131.74 | -0.22 | -0.17 | 132.4 | 132.85 | 131.5821 | 16014 |
| 1730413800 | 131.96 | -1.96 | -1.46 | 133.49 | 133.5773 | 131.86 | 25520 |
| 1730327400 | 133.91999 | -0.32 | -0.24 | 134.08 | 135.28 | 133.8779 | 13770 |
| 1730241000 | 134.238 | -0.06 | -0.05 | 134.02 | 134.525 | 133.835 | 34892 |
| 1730154600 | 134.3 | 2.01 | 1.52 | 133.29 | 134.51 | 133.29 | 54304 |
| 1729895400 | 132.29 | -0.87 | -0.65 | 134 | 134 | 131.80009 | 21668 |
| 1729809000 | 133.16 | 1.32 | 1.00 | 132.66999 | 133.32 | 132.44 | 36489 |
| 1729722600 | 131.84 | -1.78 | -1.33 | 133.24 | 133.59 | 131.05 | 1395641 |
| 1729636200 | 133.62 | -0.6 | -0.45 | 134.13999 | 134.13999 | 132.94999 | 48815 |
| 1729549800 | 134.22 | -1.32 | -0.97 | 135.55 | 135.65 | 133.975 | 26882 |
| 1729290600 | 135.54 | 0.62 | 0.46 | 135.3 | 136.01 | 134.68 | 25628 |
| 1729204200 | 134.91999 | 1.01 | 0.75 | 134.31 | 135.16749 | 134.13 | 24508 |
| 1729117800 | 133.91 | 1.73 | 1.31 | 133.26 | 134.13999 | 132.935 | 38600 |
| 1729031400 | 132.18 | 0.99 | 0.75 | 131.88 | 133.19999 | 131.88 | 24316 |
| 1728945000 | 131.19 | 1.49 | 1.15 | 130 | 131.25 | 129.83 | 40052 |
| 1728685800 | 129.69999 | 2.33 | 1.83 | 127.82 | 129.7794 | 127.47 | 48842 |
| 1728599400 | 127.37 | -0.57 | -0.45 | 127.7 | 127.7 | 126.815 | 21967 |
| 1728513000 | 127.94 | 1.2 | 0.95 | 126.79 | 128.25 | 126.78 | 30839 |
| 1728426600 | 126.74 | 0.7 | 0.56 | 126.22 | 127.01 | 126.19 | 29472 |
| 1728340200 | 126.04 | -1.15 | -0.90 | 127.2 | 127.25 | 125.6714 | 17455 |
| 1728081000 | 127.19 | 2.16 | 1.73 | 126.51 | 127.19 | 125.795 | 32456 |
| 1727994600 | 125.03 | 0.16 | 0.13 | 124.43 | 125.03 | 124.0201 | 9783 |
| 1727908200 | 124.87 | 0.67 | 0.54 | 124.07 | 125 | 124.07 | 15102 |
| 1727821800 | 124.2 | -0.68 | -0.54 | 124.72 | 124.72 | 123.615 | 20125 |
| 1727735400 | 124.88 | -0.36 | -0.29 | 124.7 | 124.995 | 123.7856 | 41623 |
| 1727476200 | 125.24 | 0.59 | 0.47 | 125.21 | 126.09 | 124.98 | 80223 |
| 1727389800 | 124.65 | 0.3 | 0.24 | 125.41 | 125.41 | 124.55 | 34724 |
| 1727303400 | 124.35 | -1.35 | -1.07 | 125.83 | 125.89 | 124.31 | 53923 |
| 1727217000 | 125.7 | 0.51 | 0.41 | 125.36 | 125.7 | 125 | 17845 |
| 1727130600 | 125.19 | -0.15 | -0.12 | 125.18 | 125.83 | 124.8246 | 29395 |
| 1726871400 | 125.34 | -0.67 | -0.53 | 125.57 | 125.57 | 124.8301 | 31068 |
| 1726785000 | 126.01 | 2.46 | 1.99 | 125.84 | 126.08 | 124.48 | 122130 |
| 1726698600 | 123.55 | -0.06 | -0.05 | 123.78 | 125.02 | 123.02 | 11627 |
| 1726612200 | 123.61 | 1.17 | 0.96 | 123.06 | 124.2863 | 123.045 | 11391 |
| 1726525800 | 122.44 | 2.03 | 1.69 | 120.81 | 122.44 | 120.81 | 16743 |
| 1726266600 | 120.41 | 1.89 | 1.59 | 119.33 | 120.63 | 119.33 | 32854 |
| 1726180200 | 118.52 | 1.22 | 1.04 | 117.7 | 118.58 | 117.02 | 14500 |
| 1726093800 | 117.3 | -0.27 | -0.23 | 117.32 | 117.32 | 114.97 | 8376 |
| 1726007400 | 117.57 | -0.32 | -0.27 | 118.04 | 118.04 | 116.14 | 26204 |
| 1725921000 | 117.885 | 1.49 | 1.28 | 117.2 | 119.01 | 117.2 | 9541 |
| 1725661800 | 116.4 | -2.41 | -2.03 | 118.92 | 119.175 | 115.99 | 82421 |
| 1725575400 | 118.81 | 0.04 | 0.03 | 119.29 | 119.29 | 118.1201 | 77351 |
| 1725489000 | 118.77 | -0.04 | -0.03 | 118.65 | 119.855 | 118.4 | 11494 |
| 1725402600 | 118.8082 | -2.65 | -2.18 | 120.41 | 120.46 | 118.38 | 31491 |
| 1725057000 | 121.46 | 1.08 | 0.90 | 120.77 | 121.46 | 119.8 | 27343 |
| 1724970600 | 120.38 | 0.52 | 0.43 | 120.52 | 121.16 | 119.88 | 46970 |
| 1724884200 | 119.86 | -0.98 | -0.81 | 120.76 | 121.06 | 119.53 | 40563 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
