News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.53 | 5.09042719052 | 128.28 | 136.42 | 128.14 | 3032514 | 131.61044023 | SP |
| 4 | -2.77 | -2.01337403692 | 137.58 | 142.33 | 124.12 | 2693401 | 132.56292439 | SP |
| 12 | -11.94 | -8.13628620102 | 146.75 | 151.47 | 124.12 | 2761960 | 138.5982069 | SP |
| 26 | -14.02 | -9.42014378821 | 148.83 | 162.49 | 124.12 | 2899169 | 146.01729128 | SP |
| 52 | -12.15 | -8.2675557975 | 146.96 | 162.49 | 124.12 | 3513092 | 142.35875924 | SP |
| 156 | 50.61 | 60.106888361 | 84.2 | 170.62 | 82.83 | 5298142 | 129.15752045 | SP |
| 260 | 111 | 466.190676186 | 23.81 | 170.62 | 7.37 | 9401748 | 66.82974762 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 134.82 | 2.15 | 1.62 | 135.9 | 136.41999 | 133.78 | 3252498 |
| 1726698600 | 132.66999 | 0.48 | 0.36 | 131.87 | 134.81 | 131.86 | 2788916 |
| 1726612200 | 132.19 | 2.33 | 1.79 | 130.02 | 132.47 | 129.78 | 3405713 |
| 1726525800 | 129.86 | 1.31 | 1.02 | 129.07 | 130.75 | 128.43 | 2402272 |
| 1726266600 | 128.55 | 1.3 | 1.02 | 128.28 | 129.74 | 128.13999 | 3680747 |
| 1726180200 | 127.25 | 0.38 | 0.30 | 127.02 | 128.37 | 125.5 | 3513829 |
| 1726093800 | 126.87 | -0.05 | -0.04 | 127.22 | 127.46 | 124.12 | 2731151 |
| 1726007400 | 126.92 | -1.4 | -1.09 | 128.46 | 128.66999 | 125.63 | 3531574 |
| 1725921000 | 128.32 | -0.8 | -0.62 | 129.1 | 129.63 | 128.28 | 2242982 |
| 1725661800 | 129.12 | -2.05 | -1.56 | 131.21 | 132.4 | 128.63999 | 3007913 |
| 1725575400 | 131.16999 | -1.04 | -0.79 | 133.56 | 133.6 | 131.005 | 2211610 |
| 1725489000 | 132.21 | -2.18 | -1.62 | 134.58 | 135.52 | 131.88999 | 2944154 |
| 1725402600 | 134.38999 | -5.15 | -3.69 | 137.01 | 137.19 | 134.03 | 3705010 |
| 1725057000 | 139.54 | -0.31 | -0.22 | 138.54 | 139.69999 | 137.82 | 2152059 |
| 1724970600 | 139.85 | 2.17 | 1.58 | 138.78 | 140.55 | 137.29 | 2174791 |
| 1724884200 | 137.68 | -0.6 | -0.43 | 137.26 | 138.15 | 136.66999 | 1677957 |
| 1724797800 | 138.28 | -1.81 | -1.29 | 139.5 | 139.995 | 137.87 | 1889307 |
| 1724711400 | 140.09 | 0.95 | 0.68 | 141 | 142.33 | 139.58 | 2869000 |
| 1724452200 | 139.13999 | 2.8 | 2.05 | 137.58 | 139.43 | 137.15 | 1864887 |
| 1724365800 | 136.34 | -0.45 | -0.33 | 136.85 | 137.63 | 136.09 | 1626948 |
| 1724279400 | 136.79 | 0.07 | 0.05 | 137.94999 | 138.32 | 136.15 | 1761911 |
| 1724193000 | 136.72 | -3.6 | -2.57 | 140 | 140.13999 | 136.035 | 3668224 |
| 1724106600 | 140.32 | 1.01 | 0.73 | 139.36 | 141.63999 | 139.36 | 2404637 |
| 1723847400 | 139.31 | -0.58 | -0.41 | 138.4 | 139.91 | 138.32 | 1783786 |
| 1723761000 | 139.88999 | 2.48 | 1.80 | 137.87 | 140.41999 | 137.87 | 2469888 |
| 1723674600 | 137.41 | 0.54 | 0.39 | 137.21 | 137.9 | 136.4 | 1643463 |
| 1723588200 | 136.87 | -1.42 | -1.03 | 136.97 | 137.22999 | 135.97999 | 3580624 |
| 1723501800 | 138.29 | 1.85 | 1.36 | 137.28 | 138.75 | 137.25 | 2725756 |
| 1723242600 | 136.44 | 0.05 | 0.04 | 136.38 | 137.11 | 135.24 | 1729975 |
| 1723156200 | 136.38999 | 4.01 | 3.03 | 133.71 | 136.915 | 133.36 | 2582844 |
| 1723069800 | 132.38 | 0.91 | 0.69 | 134.16999 | 135.16999 | 132.3 | 2896711 |
| 1722983400 | 131.47 | 0.47 | 0.36 | 131.29 | 133.385 | 130.37 | 3974655 |
| 1722897000 | 131 | -3.75 | -2.78 | 130.16 | 132.27 | 127.745 | 5349229 |
| 1722637800 | 134.75 | -7.25 | -5.11 | 139.72 | 140.13 | 133.46 | 5656933 |
| 1722551400 | 142 | -4.39 | -3.00 | 146.72 | 147.5 | 140.75 | 4767023 |
| 1722465000 | 146.38999 | 1.19 | 0.82 | 147.75 | 148.6 | 146.31 | 3384171 |
| 1722378600 | 145.19999 | 1.86 | 1.30 | 142.97999 | 145.63 | 142.97999 | 2325297 |
| 1722292200 | 143.34 | -1.81 | -1.25 | 145.21 | 145.75 | 142.16 | 3575799 |
| 1722033000 | 145.15 | 0.76 | 0.53 | 144.74 | 145.47999 | 143.06 | 2020150 |
| 1721946600 | 144.38999 | 1.81 | 1.27 | 142.82 | 145.38 | 141.94 | 2825044 |
| 1721860200 | 142.58 | -0.99 | -0.69 | 144.43 | 145.35 | 142.41999 | 3004166 |
| 1721773800 | 143.57 | -2.19 | -1.50 | 144.88999 | 145.35 | 143.04 | 3372727 |
| 1721687400 | 145.76 | -0.72 | -0.49 | 146.19999 | 146.68 | 144.52 | 2666275 |
| 1721428200 | 146.47999 | -1.05 | -0.71 | 147.18 | 147.51499 | 145.65 | 3209453 |
| 1721341800 | 147.53 | -0.72 | -0.49 | 148.59 | 149.41999 | 147.12 | 2363385 |
| 1721255400 | 148.25 | -0.11 | -0.07 | 149 | 151.47 | 147.85 | 3625426 |
| 1721169000 | 148.36 | 0.19 | 0.13 | 147.72 | 148.66 | 146.74 | 2833027 |
| 1721082600 | 148.16999 | 2.17 | 1.49 | 146.78 | 149.31 | 146.16 | 4376127 |
| 1720823400 | 146 | 0.27 | 0.19 | 147.05 | 147.27 | 145.085 | 2495044 |
| 1720737000 | 145.72999 | 2.44 | 1.70 | 143.68 | 146.18 | 142.87 | 2223179 |
| 1720650600 | 143.29 | 0.65 | 0.46 | 142.72 | 143.36 | 142.16 | 2014217 |
| 1720564200 | 142.63999 | -1.31 | -0.91 | 142.49 | 144.44 | 141.875 | 2354329 |
| 1720477800 | 143.94999 | -0.02 | -0.01 | 143.43 | 144.81 | 143.19999 | 2135718 |
| 1720218600 | 143.97 | -3.7 | -2.51 | 147.71 | 147.71 | 143.41 | 2643156 |
| 1720040640 | 147.66999 | 1.24 | 0.85 | 146.88 | 148.41999 | 146.35 | 1416911 |
| 1719959400 | 146.43 | 0.56 | 0.38 | 147.11 | 148.11 | 145.41999 | 2379353 |
| 1719873000 | 145.87 | 0.66 | 0.45 | 146.6 | 147.08 | 144.38999 | 2026482 |
| 1719613800 | 145.21 | 0 | 0.00 | 145.21 | 145.21 | 145.21 | 0 |
| 1719527400 | 145.21 | 0.03 | 0.02 | 146.07 | 146.07 | 144.4 | 1355012 |
| 1719441000 | 145.18 | -1.39 | -0.95 | 146.83 | 146.83 | 144.16999 | 1942432 |
| 1719354600 | 146.57 | -0.21 | -0.14 | 146.56 | 146.72999 | 144.91999 | 2140878 |
| 1719268200 | 146.78 | 3.4 | 2.37 | 142.72999 | 147.495 | 142.72999 | 2744976 |
| 1719009000 | 143.38 | -1.12 | -0.78 | 144.4 | 145 | 142.895 | 2746778 |
| 1718922600 | 144.5 | 1.6 | 1.12 | 143.11 | 145.16999 | 142.44 | 2470879 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
