News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.24 | 4.39192020786 | 119.31 | 124.55 | 115.85 | 2870444 | 118.85318305 | CS |
| 4 | 0.465 | 0.374743119636 | 124.085 | 127.59 | 115.85 | 2815098 | 121.22574284 | CS |
| 12 | 4.76 | 3.97362050255 | 119.79 | 141.53 | 115.85 | 3724459 | 126.35796541 | CS |
| 26 | 25.295 | 25.4848622236 | 99.255 | 141.53 | 77.13 | 3342155 | 113.55741614 | CS |
| 52 | 61.79 | 98.454429573 | 62.76 | 141.53 | 61.475 | 3684895 | 97.92491274 | CS |
| 156 | 51.73 | 71.0381763252 | 72.82 | 141.53 | 39.0202 | 4709811 | 71.91139463 | CS |
| 260 | 96.14999958 | 338.556331542 | 28.40000042 | 141.53 | 13.6000002 | 3778995 | 70.76469615 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 124.42 | 3.58 | 2.96 | 125 | 125.41 | 122.83 | 3092122 |
| 1737070500 | 120.84 | 1.16 | 0.97 | 120.01 | 122.56 | 119.7689 | 2546851 |
| 1736984100 | 119.68 | 2.92 | 2.50 | 120.72 | 120.8 | 118.01 | 3689643 |
| 1736897700 | 116.76 | -1.13 | -0.96 | 119.39 | 120.145 | 115.85 | 2558429 |
| 1736811300 | 117.89 | -0.91 | -0.77 | 117.3 | 119.395 | 116.61 | 2703266 |
| 1736552100 | 118.8 | -2.72 | -2.24 | 119.31 | 120.0225 | 116.75 | 2854029 |
| 1736379300 | 121.52 | 0.11 | 0.09 | 122.005 | 122.5999 | 120.47 | 2798056 |
| 1736292900 | 121.41 | -5.17 | -4.08 | 125.205 | 125.59 | 120.435 | 4115474 |
| 1736206500 | 126.58 | 4.74 | 3.89 | 124.14 | 127.59 | 124.14 | 3838472 |
| 1735947300 | 121.84 | 4.11 | 3.49 | 119 | 121.92 | 118.97 | 2453572 |
| 1735860900 | 117.73 | 0.2 | 0.17 | 119.27 | 119.61 | 116.715 | 2193599 |
| 1735688100 | 117.53 | -2.64 | -2.20 | 119.76 | 119.98 | 117.36 | 2421493 |
| 1735601700 | 120.17 | -1.22 | -1.01 | 119.6426 | 121.01 | 118.5 | 2462299 |
| 1735342500 | 121.39 | -2.07 | -1.68 | 122.68 | 122.811 | 119.58 | 2114714 |
| 1735256100 | 123.46 | -0.5 | -0.40 | 122.97 | 124.15 | 122.52 | 1314665 |
| 1735077840 | 123.96 | 2.29 | 1.88 | 122.09 | 124.07 | 121.35 | 1388693 |
| 1734996900 | 121.67 | -3.34 | -2.67 | 124.82 | 125.09 | 121.46 | 2770904 |
| 1734737700 | 125.01 | -1.22 | -0.97 | 124.085 | 127.355 | 122.05 | 5632515 |
| 1734651300 | 126.23 | -1.7 | -1.33 | 129.75 | 130.3 | 125.78 | 4125574 |
| 1734564900 | 127.93 | -7.09 | -5.25 | 135.47999 | 135.47999 | 126.65 | 5426268 |
| 1734478500 | 135.02 | 2.37 | 1.79 | 131.5 | 136.41999 | 131.5 | 4684429 |
| 1734392100 | 132.65 | 0.23 | 0.17 | 132.8 | 133.25 | 131.55 | 3656733 |
| 1734132900 | 132.41999 | -1.15 | -0.86 | 132.625 | 133.72999 | 131.57 | 3129295 |
| 1734046500 | 133.57 | -0.53 | -0.40 | 132.88 | 134.4 | 132.88 | 2620170 |
| 1733960100 | 134.1 | 1.44 | 1.09 | 133.93 | 135 | 133.1601 | 2715389 |
| 1733873700 | 132.66 | -2.11 | -1.57 | 133.41999 | 137.03 | 131.04 | 3813636 |
| 1733787300 | 134.77 | -4.34 | -3.12 | 136.6 | 137.19 | 131.69999 | 4440678 |
| 1733528100 | 139.11 | 2.75 | 2.02 | 136.46 | 139.34 | 135.72 | 3166530 |
| 1733441700 | 136.36 | -3.15 | -2.26 | 139.19999 | 139.19999 | 135.21 | 3806827 |
| 1733355300 | 139.51 | 0.35 | 0.25 | 140.16999 | 141.53 | 138.86 | 2780313 |
| 1733268900 | 139.16 | 4 | 2.96 | 134.4915 | 139.22999 | 134.22999 | 3818425 |
| 1733182500 | 135.16 | 6.61 | 5.14 | 128.195 | 136.13999 | 127.91 | 5613136 |
| 1732917840 | 128.55 | 0.4 | 0.31 | 128.13 | 129.16 | 127.51 | 2207713 |
| 1732750500 | 128.15 | -0.83 | -0.64 | 128.68 | 128.925 | 125.6 | 2928870 |
| 1732664100 | 128.97999 | -0.37 | -0.29 | 129.4 | 131.94999 | 128.59 | 3483945 |
| 1732577700 | 129.35 | -0.35 | -0.27 | 131.37 | 131.8499 | 128.38 | 5274405 |
| 1732318500 | 129.69999 | 2.35 | 1.85 | 127.105 | 129.81 | 126.38 | 3522667 |
| 1732232100 | 127.35 | 3.45 | 2.78 | 125.34 | 128.55 | 122.31 | 4205760 |
| 1732145700 | 123.9 | 4.48 | 3.75 | 121.24 | 125.405 | 120.86 | 5938792 |
| 1732059300 | 119.42 | 2.16 | 1.84 | 116.5 | 119.61 | 116.5 | 3689086 |
| 1731972900 | 117.26 | -0.89 | -0.75 | 118.23 | 119.0599 | 116.59 | 4587354 |
| 1731713700 | 118.15 | -7.73 | -6.14 | 124.245 | 124.5 | 117.74 | 5102188 |
| 1731627300 | 125.88 | -1.37 | -1.08 | 127.47 | 126.75 | 123.3 | 2624778 |
| 1731540900 | 127.25 | -3.95 | -3.01 | 130.7244 | 132.56 | 127.13 | 4167981 |
| 1731454500 | 131.19999 | 1.86 | 1.44 | 128.46 | 131.33 | 128.46 | 3195299 |
| 1731368100 | 129.34 | 4.21 | 3.36 | 125.37 | 131.8 | 125.37 | 6618667 |
| 1731108900 | 125.13 | -7.4 | -5.58 | 116.11 | 126.95 | 116.0007 | 13474246 |
| 1731022500 | 132.53 | 7.72 | 6.19 | 127.75 | 132.65 | 127.51 | 8344002 |
| 1730936100 | 124.81 | 4.87 | 4.06 | 122.57 | 124.98 | 122.5 | 3830660 |
| 1730849700 | 119.94 | 1.67 | 1.41 | 119.15 | 120.4207 | 118.49 | 2224580 |
| 1730763300 | 118.27 | -0.92 | -0.77 | 119.18 | 120.36 | 117.89 | 3352256 |
| 1730500500 | 119.19 | -1.02 | -0.85 | 119.86 | 120.81 | 118.88 | 3325729 |
| 1730414100 | 120.21 | -1.77 | -1.45 | 121 | 121.53 | 117.7922 | 3423100 |
| 1730327700 | 121.98 | 0.36 | 0.30 | 122.11 | 123.85 | 121.13 | 2560686 |
| 1730241300 | 121.62 | 2.64 | 2.22 | 119.35 | 121.89 | 118.82 | 2968425 |
| 1730154900 | 118.98 | -0.49 | -0.41 | 120.18 | 120.225 | 118.48 | 2987379 |
| 1729895700 | 119.47 | 1.26 | 1.07 | 119.79 | 121.44 | 118.19 | 2877041 |
| 1729809300 | 118.21 | 1.04 | 0.89 | 117.53 | 118.46 | 116.59 | 1356724 |
| 1729722900 | 117.17 | -1.77 | -1.49 | 117.81 | 119.35 | 115.86 | 2163272 |
| 1729636500 | 118.94 | 0.73 | 0.62 | 116.76 | 120.78 | 116.68 | 2829765 |
| 1729550100 | 118.21 | -0.55 | -0.46 | 117.89 | 119.49 | 116.96 | 1915758 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
