News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.01 | -3.06528053814 | 130.82 | 131.29 | 126.81 | 270223 | 129.04731105 | CS |
| 4 | -11.26 | -8.15528355182 | 138.07 | 138.59 | 126.81 | 286774 | 133.410532 | CS |
| 12 | -0.81 | -0.634696755994 | 127.62 | 138.72 | 124.72 | 280914 | 133.74520562 | CS |
| 26 | -1.22 | -0.952901663673 | 128.03 | 138.72 | 118.97 | 275159 | 130.06305094 | CS |
| 52 | 16.76 | 15.2294411631 | 110.05 | 138.72 | 107.1101 | 307914 | 125.74812917 | CS |
| 156 | -18.17 | -12.5327631397 | 144.98 | 152.29 | 105.22 | 335472 | 128.35114562 | CS |
| 260 | 21.26 | 20.1421127428 | 105.55 | 152.29 | 44.01 | 406928 | 109.77770691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 127.71 | -1.22 | -0.95 | 129.19999 | 130.4 | 127.61 | 303464 |
| 1730414400 | 128.93 | -1.46 | -1.12 | 130.63 | 131 | 128.76 | 333584 |
| 1730328000 | 130.38999 | 1.71 | 1.33 | 129.13 | 130.5 | 128.6 | 277776 |
| 1730241600 | 128.68 | -1.29 | -0.99 | 129.69999 | 130.49 | 128.55 | 257403 |
| 1730155200 | 129.97 | 0.56 | 0.43 | 130.85 | 131.29 | 129.93 | 192598 |
| 1729896000 | 129.41 | -3.2 | -2.41 | 132.58 | 132.58 | 129.10499 | 249818 |
| 1729809600 | 132.61 | 0.59 | 0.45 | 131.96 | 132.96 | 131.75 | 284113 |
| 1729723200 | 132.02 | -0.17 | -0.13 | 131.88 | 132.74 | 131.1 | 335819 |
| 1729636800 | 132.19 | -1.49 | -1.11 | 133 | 133.24 | 130.79 | 314084 |
| 1729550400 | 133.68 | -2.64 | -1.94 | 136.29 | 136.29 | 133.63 | 229286 |
| 1729291200 | 136.32 | -1.61 | -1.17 | 137.94999 | 138.59 | 135.49 | 314600 |
| 1729204800 | 137.93 | 2.99 | 2.22 | 136.09 | 138.41 | 135.85 | 332930 |
| 1729118400 | 134.94 | -0.01 | -0.01 | 135.65 | 137.24 | 134.62 | 304223 |
| 1729032000 | 134.94999 | -2.27 | -1.65 | 136.47999 | 137.8679 | 134.93 | 303713 |
| 1728945600 | 137.22 | 1.28 | 0.94 | 136.16 | 137.56809 | 135 | 225610 |
| 1728686400 | 135.94 | 0.04 | 0.03 | 136.31 | 137.46 | 135.44 | 346400 |
| 1728600000 | 135.9 | -1.33 | -0.97 | 138.22999 | 138.81 | 135.15 | 252223 |
| 1728513600 | 137.22999 | 1.51 | 1.11 | 135.32 | 138.09 | 135.29 | 265108 |
| 1728427200 | 135.72 | 0.65 | 0.48 | 136.01 | 136.41999 | 135.07 | 205346 |
| 1728340800 | 135.07 | -3.58 | -2.58 | 138.07 | 138.19999 | 134.01499 | 435961 |
| 1728081600 | 138.65 | 4.07 | 3.02 | 135.05 | 138.72 | 134.85 | 271324 |
| 1727995200 | 134.58 | -0.26 | -0.19 | 134.72 | 135.09 | 133.07499 | 264724 |
| 1727908800 | 134.84 | -0.5 | -0.37 | 135.78 | 136.1 | 134.66999 | 275351 |
| 1727822400 | 135.34 | 0.74 | 0.55 | 134.63999 | 136.44 | 133.86 | 263206 |
| 1727736000 | 134.6 | -0.52 | -0.38 | 135.38 | 135.38 | 133.555 | 260714 |
| 1727476800 | 135.12 | -1.15 | -0.84 | 136.56 | 137.21 | 135 | 186488 |
| 1727390400 | 136.27 | 0.99 | 0.73 | 135.46 | 136.967 | 134.88 | 265682 |
| 1727304000 | 135.28 | -0.63 | -0.46 | 136.69999 | 137.16999 | 134.99 | 265855 |
| 1727217600 | 135.91 | -0.98 | -0.72 | 136.38 | 136.84 | 135.56 | 232287 |
| 1727131200 | 136.88999 | 1.27 | 0.94 | 135.87 | 137.095 | 135.38829 | 222586 |
| 1726872000 | 135.62 | -1.01 | -0.74 | 137.08 | 137.32 | 135.56 | 1595166 |
| 1726785600 | 136.63 | 1.09 | 0.80 | 136.72 | 137.07759 | 134.63 | 374217 |
| 1726699200 | 135.54 | -0.98 | -0.72 | 136.41 | 137.29 | 135.33 | 310647 |
| 1726612800 | 136.52 | 0.4 | 0.29 | 136.19 | 137.28 | 135.32 | 326725 |
| 1726526400 | 136.12 | 1.85 | 1.38 | 135.03 | 136.58 | 135.03 | 299189 |
| 1726267200 | 134.27 | 1.03 | 0.77 | 133.79 | 134.47 | 133.38 | 210761 |
| 1726180800 | 133.24 | 0.71 | 0.54 | 132.5 | 133.38 | 131.66 | 241428 |
| 1726094400 | 132.53 | -2.17 | -1.61 | 134.07 | 134.34 | 131.505 | 241588 |
| 1726008000 | 134.69999 | -2.33 | -1.70 | 137.12 | 137.94999 | 133.91999 | 338153 |
| 1725921600 | 137.03 | 2.95 | 2.20 | 134.66 | 137.69 | 134.365 | 383388 |
| 1725662400 | 134.08 | 1.02 | 0.77 | 132.96 | 134.26 | 132.96 | 353007 |
| 1725576000 | 133.06 | -0.55 | -0.41 | 134.12 | 134.12 | 132.1 | 222652 |
| 1725489600 | 133.61 | 0.56 | 0.42 | 133.53 | 134.61 | 132.37 | 239402 |
| 1725403200 | 133.05 | -0.57 | -0.43 | 133.26 | 134.75 | 132.69999 | 243475 |
| 1725057600 | 133.62 | 1.01 | 0.76 | 133.04 | 133.76 | 132.04499 | 474449 |
| 1724971200 | 132.61 | 0.36 | 0.27 | 133 | 133.19999 | 131.4325 | 177463 |
| 1724884800 | 132.25 | 1.31 | 1.00 | 130.93 | 133.22 | 130.63 | 147234 |
| 1724798400 | 130.94 | -0.55 | -0.42 | 131.47 | 132.04499 | 130.56 | 234753 |
| 1724712000 | 131.49 | -0.1 | -0.08 | 132.35 | 133.24 | 131.35 | 196533 |
| 1724452800 | 131.59 | 0.65 | 0.50 | 131.6 | 132.595 | 131.04 | 182381 |
| 1724366400 | 130.94 | 0.9 | 0.69 | 130.12 | 131.1 | 129.6 | 267052 |
| 1724280000 | 130.04 | 1.91 | 1.49 | 129.04 | 130.44999 | 128.24 | 172576 |
| 1724193600 | 128.13 | -1.11 | -0.86 | 128.96 | 129.15 | 127.82 | 125237 |
| 1724107200 | 129.24 | 0.12 | 0.09 | 129.43 | 130.165 | 128.78 | 169851 |
| 1723848000 | 129.12 | 1 | 0.78 | 128.36 | 129.4 | 127.98 | 147765 |
| 1723761600 | 128.12 | 0.4 | 0.31 | 128.81 | 129.57 | 127.51 | 195553 |
| 1723675200 | 127.72 | 1.13 | 0.89 | 126.92 | 127.74 | 126.85 | 120862 |
| 1723588800 | 126.59 | 1.45 | 1.16 | 125.73 | 126.62 | 124.72 | 188884 |
| 1723502400 | 125.14 | -2.15 | -1.69 | 127.62 | 127.95 | 124.95 | 193763 |
| 1723243200 | 127.29 | 0.1 | 0.08 | 126.85 | 127.45 | 125.9505 | 283606 |
| 1723156800 | 127.19 | 3.72 | 3.01 | 123.63 | 127.22 | 123.35 | 285839 |
| 1723070400 | 123.47 | -0.87 | -0.70 | 123.3 | 125.79 | 122.475 | 290443 |
| 1722984000 | 124.34 | 0.95 | 0.77 | 123.99 | 125.825 | 123.48 | 340423 |
| 1722897600 | 123.39 | -4.41 | -3.45 | 125.8 | 125.8 | 122.92 | 439064 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
