News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6102 | 1.03863768303 | 155.03 | 158 | 152.7 | 459203 | 154.78599647 | CS |
| 4 | 4.6202 | 3.03920536771 | 152.02 | 158 | 142.9519 | 436751 | 151.74793005 | CS |
| 12 | 23.9102 | 18.0141640925 | 132.73 | 158 | 130.67 | 425431 | 145.16945101 | CS |
| 26 | 12.3802 | 8.58186607514 | 144.26 | 158 | 130.67 | 400262 | 144.82038172 | CS |
| 52 | 44.0402 | 39.1120781528 | 112.6 | 158 | 108.95 | 379864 | 136.79870122 | CS |
| 156 | 18.9102 | 13.7299063385 | 137.73 | 158 | 84.54 | 426401 | 121.2000233 | CS |
| 260 | 81.7002 | 109.020816653 | 74.94 | 158 | 72.5 | 444902 | 118.14633192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 157.01 | 1.72 | 1.11 | 154.05 | 157.46 | 152.62 | 1404503 |
| 1742510100 | 155.29 | 0.53 | 0.34 | 154.26 | 156.69999 | 153.29419 | 418192 |
| 1742423700 | 154.76 | 0.11 | 0.07 | 154.38 | 155.16999 | 152.88999 | 541808 |
| 1742337300 | 154.65 | -0.44 | -0.28 | 157.65 | 158.939 | 154.4 | 525486 |
| 1742250900 | 155.09 | 0.89 | 0.58 | 154.69999 | 156 | 154.405 | 410161 |
| 1741991700 | 154.19999 | 0.66 | 0.43 | 155.03 | 155.55 | 152.69999 | 425464 |
| 1741905300 | 153.54 | 0.14 | 0.09 | 152.41 | 156.215 | 151.69999 | 527839 |
| 1741818900 | 153.4 | -0.49 | -0.32 | 153.52 | 154.09 | 151.54 | 265206 |
| 1741732500 | 153.88999 | 1.69 | 1.11 | 154.525 | 157.66999 | 153.12 | 459828 |
| 1741646100 | 152.19999 | -1.97 | -1.28 | 153.65 | 156.35 | 151.3039 | 705456 |
| 1741390500 | 154.16999 | 3.99 | 2.66 | 150.29 | 155.24 | 149.66 | 557532 |
| 1741304100 | 150.18 | -0.48 | -0.32 | 148.695 | 150.655 | 148.25 | 331309 |
| 1741217700 | 150.66 | 2.93 | 1.98 | 147.71 | 150.87 | 147.19999 | 433216 |
| 1741131300 | 147.72999 | 0.17 | 0.12 | 149.29 | 150 | 146.88 | 366726 |
| 1741044900 | 147.56 | 0.56 | 0.38 | 148.29 | 150.145 | 147.06 | 381055 |
| 1740785700 | 147 | 1.96 | 1.35 | 144 | 147.13999 | 142.9519 | 375675 |
| 1740699300 | 145.04 | -5.38 | -3.58 | 148.29 | 148.945 | 144.8 | 349356 |
| 1740612900 | 150.41999 | -0.44 | -0.29 | 149.16999 | 152.29 | 148 | 364182 |
| 1740526500 | 150.86 | -0.25 | -0.17 | 150.44 | 151.02 | 147.5033 | 384374 |
| 1740440100 | 151.11 | 2.66 | 1.79 | 149.44999 | 151.56 | 147.5155 | 487359 |
| 1740180900 | 148.44999 | -3.79 | -2.49 | 152.02 | 152.02 | 147.97 | 524072 |
| 1740094500 | 152.24 | 3 | 2.01 | 149.19999 | 152.37 | 149.19999 | 407916 |
| 1740008100 | 149.24 | 0.14 | 0.09 | 148.11 | 149.7893 | 147.4119 | 351625 |
| 1739921700 | 149.1 | 2.27 | 1.55 | 148.12 | 149.665 | 146.38999 | 521454 |
| 1739576100 | 146.83 | -6.66 | -4.34 | 155.03 | 155.63999 | 146.65 | 880233 |
| 1739489700 | 153.49 | 6.3 | 4.28 | 149.9 | 155.58 | 144.75 | 878651 |
| 1739403300 | 147.19 | 2.32 | 1.60 | 143.63999 | 148.49 | 143.4 | 473594 |
| 1739316900 | 144.87 | -2.2 | -1.50 | 146.5 | 146.69 | 144.72999 | 366945 |
| 1739230500 | 147.07 | 2.59 | 1.79 | 147.72 | 147.85 | 146.12 | 319353 |
| 1738971300 | 144.47999 | -0.47 | -0.32 | 146.31 | 146.785 | 144.37 | 414226 |
| 1738884900 | 144.94999 | 0.11 | 0.08 | 144.84 | 145.26499 | 143.72999 | 358245 |
| 1738798500 | 144.84 | 2.84 | 2.00 | 143 | 146.4333 | 143 | 606444 |
| 1738712100 | 142 | 1.12 | 0.80 | 141.63999 | 142.82 | 140 | 488805 |
| 1738625700 | 140.88 | 1.06 | 0.76 | 140.74 | 142.41 | 138.34 | 697952 |
| 1738366500 | 139.82 | -1.51 | -1.07 | 141.55 | 142.16 | 138.76 | 626454 |
| 1738280100 | 141.33 | 3.87 | 2.82 | 139.97999 | 141.94 | 137.811 | 454008 |
| 1738193700 | 137.46 | -1.57 | -1.13 | 138.9 | 139.61 | 136 | 292001 |
| 1738107300 | 139.03 | 0.62 | 0.45 | 138.41 | 139.365 | 137.63999 | 244038 |
| 1738020900 | 138.41 | -1.03 | -0.74 | 138.6 | 138.6 | 135.68 | 321132 |
| 1737761700 | 139.44 | 0.76 | 0.55 | 140.12 | 140.16999 | 138.69999 | 329388 |
| 1737675300 | 138.68 | 0 | 0.00 | 138.68 | 138.68 | 138.68 | 0 |
| 1737588900 | 138.68 | -2.05 | -1.46 | 141.41999 | 141.41999 | 138.3005 | 302246 |
| 1737502500 | 140.72999 | 2.19 | 1.58 | 139.12 | 141.55 | 139.12 | 312601 |
| 1737156900 | 138.54 | 0.24 | 0.17 | 138.47 | 139.38999 | 136.61 | 331269 |
| 1737070500 | 138.3 | 1.51 | 1.10 | 137.25 | 139.85 | 136.8449 | 344219 |
| 1736984100 | 136.79 | 1.31 | 0.97 | 136.44999 | 137.01 | 134.69999 | 518230 |
| 1736897700 | 135.47999 | 1.45 | 1.08 | 134.41999 | 136.3 | 134.07 | 499230 |
| 1736811300 | 134.03 | -0.65 | -0.48 | 133.41 | 134.9 | 131.72999 | 419543 |
| 1736552100 | 134.68 | -1.57 | -1.15 | 137.44999 | 139.28989 | 133.71 | 363201 |
| 1736379300 | 136.25 | 2.62 | 1.96 | 133.99 | 136.5269 | 133.46 | 402220 |
| 1736292900 | 133.63 | 1.08 | 0.81 | 135 | 136.91999 | 133.33 | 376218 |
| 1736206500 | 132.55 | -1.89 | -1.41 | 134.54 | 135.19999 | 132.25 | 416477 |
| 1735947300 | 134.44 | -0.1 | -0.07 | 134.18 | 134.56 | 132.94 | 361234 |
| 1735860900 | 134.54 | 2.69 | 2.04 | 133.8 | 134.87 | 133.36 | 364573 |
| 1735688100 | 131.85 | 0.8 | 0.61 | 131.07 | 132.56 | 131 | 194608 |
| 1735601700 | 131.05 | -2.78 | -2.08 | 132.51 | 133 | 130.66999 | 372949 |
| 1735342500 | 133.83 | -0.81 | -0.60 | 132.52 | 134.65 | 132.03 | 206550 |
| 1735256100 | 134.63999 | 1.32 | 0.99 | 133.41999 | 135.07 | 132.9 | 348410 |
| 1735077840 | 133.32 | 0.28 | 0.21 | 133.97 | 134.21 | 132.43 | 124364 |
| 1734996900 | 133.04 | -0.77 | -0.58 | 133.15 | 133.77 | 131.91 | 377895 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
