News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.0019 | 5.97915265636 | 133.83 | 141.85 | 129.54 | 4346539 | 135.89925795 | CS |
| 4 | 15.4819 | 12.2531855956 | 126.35 | 141.85 | 125.75 | 3374477 | 132.59392316 | CS |
| 12 | 15.2319 | 12.0315165877 | 126.6 | 141.85 | 124.5 | 3199260 | 130.84551532 | CS |
| 26 | 38.9719 | 37.8882947696 | 102.86 | 141.85 | 101.77 | 3783558 | 129.35239282 | CS |
| 52 | 34.9819 | 32.7392606458 | 106.85 | 141.85 | 88.23 | 4404668 | 111.73127243 | CS |
| 156 | -36.3481 | -20.3996520373 | 178.18 | 180.87 | 85.345 | 4266845 | 117.59804741 | CS |
| 260 | -39.8181 | -21.9202312139 | 181.65 | 208.95 | 85.345 | 3703323 | 133.46965919 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 141.03 | 1.85 | 1.33 | 139.76 | 141.66 | 139.24 | 5719325 |
| 1737070800 | 139.18 | 1.4 | 1.02 | 137.97 | 139.5 | 136.44 | 4122044 |
| 1736984400 | 137.78 | 0.57 | 0.42 | 138.21 | 138.85 | 137.12 | 4113261 |
| 1736898000 | 137.21 | 2.61 | 1.94 | 134.62 | 137.69999 | 134.47 | 4628498 |
| 1736811600 | 134.6 | 3.39 | 2.58 | 130.26 | 134.72999 | 129.54 | 4207199 |
| 1736552400 | 131.21 | -3.32 | -2.47 | 133.5 | 133.72 | 130.63 | 4594091 |
| 1736379600 | 134.53 | 1.76 | 1.33 | 131.9 | 134.68 | 131.66999 | 4613971 |
| 1736293200 | 132.77 | 2.48 | 1.90 | 130.06 | 132.8 | 130.06 | 3360761 |
| 1736206800 | 130.29 | 0.42 | 0.32 | 131.24 | 131.409 | 129.88 | 2976867 |
| 1735947600 | 129.87 | 0.17 | 0.13 | 129.745 | 130.86 | 129.4298 | 2227997 |
| 1735861200 | 129.69999 | 0.61 | 0.47 | 130.58099 | 131.62 | 128.97999 | 3232174 |
| 1735688400 | 129.09 | -0.04 | -0.03 | 129.19999 | 130.05 | 128.66 | 2220300 |
| 1735602000 | 129.13 | -1.05 | -0.81 | 129.27 | 129.91999 | 127.9234 | 2094317 |
| 1735342800 | 130.18 | -1 | -0.76 | 130.49 | 131.18 | 129.33 | 1810423 |
| 1735256400 | 131.18 | 0.82 | 0.63 | 130.13 | 131.4 | 129.22999 | 1484916 |
| 1735077840 | 130.36 | 1.38 | 1.07 | 128.74 | 130.36 | 128.09 | 803218 |
| 1734997200 | 128.97999 | -0.3 | -0.23 | 128.5 | 129.19 | 127.75 | 2061734 |
| 1734738000 | 129.28 | 2.15 | 1.69 | 126.35 | 130.35 | 126.35 | 7555639 |
| 1734651600 | 127.13 | 1.6 | 1.27 | 126.47 | 127.738 | 125.71 | 2983052 |
| 1734565200 | 125.53 | -2.52 | -1.97 | 128.215 | 129.37 | 125.37 | 3715805 |
| 1734478800 | 128.05 | -1.42 | -1.10 | 128.38999 | 129.36 | 127.6502 | 2641645 |
| 1734392400 | 129.47 | -0.45 | -0.35 | 129.66 | 130.19999 | 128.86 | 3166198 |
| 1734133200 | 129.91999 | 0.17 | 0.13 | 129.31 | 130.1625 | 128.9101 | 2350358 |
| 1734046800 | 129.75 | -0.02 | -0.02 | 130.3 | 130.63 | 128.77 | 2850699 |
| 1733960400 | 129.77 | 0 | 0.00 | 130.315 | 130.66999 | 129.26 | 4062550 |
| 1733874000 | 129.77 | -1.72 | -1.31 | 130.31 | 130.425 | 127.6 | 3174130 |
| 1733787600 | 131.49 | -1.62 | -1.22 | 132.79 | 133.85 | 131.27 | 3401795 |
| 1733528400 | 133.11 | -0.22 | -0.17 | 133.88 | 134.22 | 132.19999 | 1883866 |
| 1733442000 | 133.33 | 2.88 | 2.21 | 131.25 | 135.58 | 130.69999 | 4134628 |
| 1733355600 | 130.44999 | -0.7 | -0.53 | 131.06 | 131.38999 | 128.97 | 2472718 |
| 1733269200 | 131.15 | -1.74 | -1.31 | 133 | 133 | 130.74 | 2343690 |
| 1733182800 | 132.88999 | -0.64 | -0.48 | 133.2902 | 133.77 | 132.38 | 2962244 |
| 1732917840 | 133.53 | 1.05 | 0.79 | 133.43 | 133.74 | 132.04 | 1578626 |
| 1732750800 | 132.47999 | -0.47 | -0.35 | 133.13 | 135.55 | 132.36 | 2534734 |
| 1732664400 | 132.94999 | 2.63 | 2.02 | 130.12 | 133.22999 | 129.65 | 3041357 |
| 1732578000 | 130.32 | 1.9 | 1.48 | 129 | 130.6 | 127.55 | 5012727 |
| 1732318800 | 128.41999 | 1.1 | 0.86 | 127.35 | 128.47999 | 126.37 | 3008532 |
| 1732232400 | 127.32 | -0.52 | -0.41 | 127.48 | 128.58 | 126.32 | 2486346 |
| 1732146000 | 127.84 | -0.35 | -0.27 | 128.15 | 128.18 | 127.1 | 1642205 |
| 1732059600 | 128.19 | -1.98 | -1.52 | 128.845 | 129.2215 | 128 | 2542536 |
| 1731973200 | 130.16999 | 0.38 | 0.29 | 130.23419 | 130.335 | 128.57 | 2376471 |
| 1731714000 | 129.79 | -2.53 | -1.91 | 130.62 | 131.25 | 129.71 | 1927772 |
| 1731627600 | 132.32 | 0.87 | 0.66 | 132.32 | 133.31 | 131.7701 | 2246242 |
| 1731541200 | 131.44999 | 1.1 | 0.84 | 132.74 | 133.07 | 130.82 | 2558744 |
| 1731454800 | 130.35 | -2.65 | -1.99 | 132.3 | 133.19999 | 128.47 | 3088555 |
| 1731368400 | 133 | -1.34 | -1.00 | 134.19999 | 135.3 | 132.78 | 3759388 |
| 1731109200 | 134.34 | 1.27 | 0.95 | 133.85 | 135.02 | 133.2002 | 3418852 |
| 1731022800 | 133.07 | -0.85 | -0.63 | 134.3899 | 134.8 | 132.47999 | 3851248 |
| 1730936400 | 133.91999 | 7.4 | 5.85 | 131.06 | 134.4 | 129.8 | 4673481 |
| 1730850000 | 126.52 | 0.67 | 0.53 | 125.31 | 127.9 | 125.26 | 3879072 |
| 1730763600 | 125.85 | -1.37 | -1.08 | 127.24 | 128.81 | 125.48 | 3627838 |
| 1730500800 | 127.22 | -1.25 | -0.97 | 128.47 | 128.52 | 126.85 | 3063201 |
| 1730414400 | 128.47 | 0.91 | 0.71 | 126.77 | 129.15 | 126.77 | 3317686 |
| 1730328000 | 127.56 | -1.71 | -1.32 | 128.61 | 129.44999 | 127.42 | 2701251 |
| 1730241600 | 129.27 | -1.02 | -0.78 | 129.22 | 130.21 | 127.77 | 2739543 |
| 1730155200 | 130.29 | 5.54 | 4.44 | 127.39 | 130.8 | 127.26 | 4835967 |
| 1729896000 | 124.75 | -1.72 | -1.36 | 126.6 | 127.04 | 124.5 | 3774643 |
| 1729809600 | 126.47 | -1.44 | -1.13 | 127.855 | 128.94 | 125.87 | 4996928 |
| 1729723200 | 127.91 | -3.82 | -2.90 | 131.6 | 131.6 | 125.9128 | 7992436 |
| 1729636800 | 131.72999 | -3.11 | -2.31 | 140.19 | 141.34 | 130.82 | 12801139 |
| 1729550400 | 134.84 | -0.3 | -0.22 | 135.28 | 135.84 | 133.75 | 6037212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
