News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.47 | -3.11845960653 | 143.34 | 144.14 | 133.6 | 1037701 | 137.71483849 | CS |
| 4 | -8.66 | -5.86999254389 | 147.53 | 150.68 | 133.6 | 1191259 | 144.70421676 | CS |
| 12 | -2.63 | -1.85865724382 | 141.5 | 150.68 | 133.6 | 965846 | 143.75025103 | CS |
| 26 | 19.65 | 16.4821338702 | 119.22 | 150.68 | 113.34 | 1102803 | 134.28297335 | CS |
| 52 | 16.18 | 13.1877088597 | 122.69 | 150.68 | 113.34 | 1207316 | 128.51658926 | CS |
| 156 | -31.23 | -18.3597883598 | 170.1 | 189.65 | 113.34 | 1022014 | 141.09622362 | CS |
| 260 | 14.01 | 11.2205670351 | 124.86 | 189.65 | 92 | 985672 | 141.10723222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 138.87 | 2.65 | 1.95 | 137 | 138.99 | 136.66 | 689269 |
| 1728600000 | 136.22 | 0.04 | 0.03 | 133.6 | 136.78 | 133.6 | 876316 |
| 1728513600 | 136.18 | -1.21 | -0.88 | 136.88999 | 137.8 | 135.495 | 857929 |
| 1728427200 | 137.38999 | 0.4 | 0.29 | 137.72999 | 138.4348 | 137.19 | 918734 |
| 1728340800 | 136.99 | -5.58 | -3.91 | 142.05 | 142.05 | 135.69999 | 1681939 |
| 1728081600 | 142.57 | -2.11 | -1.46 | 143.34 | 144.13999 | 141.71 | 853588 |
| 1727995200 | 144.68 | -1.42 | -0.97 | 145.75 | 146.25 | 144.49 | 847428 |
| 1727908800 | 146.1 | 0.43 | 0.30 | 144.6 | 146.97999 | 144.2733 | 1323117 |
| 1727822400 | 145.66999 | -0.57 | -0.39 | 146.47 | 147.21 | 145.16999 | 1003933 |
| 1727736000 | 146.24 | 1.31 | 0.90 | 145.24 | 146.28 | 143.54 | 1790497 |
| 1727476800 | 144.93 | 1.75 | 1.22 | 144.35 | 145.6526 | 144.13999 | 796187 |
| 1727390400 | 143.18 | -0.94 | -0.65 | 143.26 | 144.16999 | 142.57 | 938624 |
| 1727304000 | 144.12 | -0.92 | -0.63 | 145.69999 | 146.01 | 143.38999 | 1082266 |
| 1727217600 | 145.04 | -2.5 | -1.69 | 146.47999 | 147.99 | 144.86 | 1838674 |
| 1727131200 | 147.54 | 0.31 | 0.21 | 147.88999 | 149.1 | 147.145 | 814863 |
| 1726872000 | 147.22999 | -1.85 | -1.24 | 149.08 | 149.13 | 145.74 | 3349781 |
| 1726785600 | 149.08 | 0.14 | 0.09 | 148.22 | 149.2775 | 147.15 | 1190607 |
| 1726699200 | 148.94 | -0.96 | -0.64 | 149.47999 | 150.16 | 148.11 | 1183533 |
| 1726612800 | 149.9 | 0.81 | 0.54 | 149.09 | 150.68 | 148.66 | 1028039 |
| 1726526400 | 149.09 | 0.96 | 0.65 | 148.94 | 149.78049 | 148.52 | 712575 |
| 1726267200 | 148.13 | 1 | 0.68 | 147.53 | 148.19 | 146.6 | 736551 |
| 1726180800 | 147.13 | 0.09 | 0.06 | 146.88999 | 147.72999 | 145.47 | 706816 |
| 1726094400 | 147.04 | -1.16 | -0.78 | 147.75 | 147.975 | 144.75 | 1050649 |
| 1726008000 | 148.19999 | 2.19 | 1.50 | 146.43 | 148.549 | 145.8478 | 958104 |
| 1725921600 | 146.01 | 2.07 | 1.44 | 144.05 | 146.06 | 143.62 | 837656 |
| 1725662400 | 143.94 | -0.57 | -0.39 | 144.91 | 145.56 | 143.56 | 871862 |
| 1725576000 | 144.51 | 0.36 | 0.25 | 145.08 | 145.38999 | 143.96 | 702492 |
| 1725489600 | 144.15 | 0.67 | 0.47 | 144 | 145.71 | 142.99 | 832177 |
| 1725403200 | 143.47999 | 0.36 | 0.25 | 142.85 | 145.24 | 142.52 | 914395 |
| 1725057600 | 143.12 | 1.3 | 0.92 | 142.19 | 143.51499 | 141.06 | 1833471 |
| 1724971200 | 141.82 | 0.05 | 0.04 | 141.86 | 142.41 | 140.72999 | 811207 |
| 1724884800 | 141.77 | 1.6 | 1.14 | 140.83 | 143.335 | 139.81 | 983119 |
| 1724798400 | 140.16999 | -0.89 | -0.63 | 140.51 | 141.72 | 139.69 | 552593 |
| 1724712000 | 141.06 | 0.64 | 0.46 | 141.19999 | 142.25 | 140.51 | 418790 |
| 1724452800 | 140.41999 | 0.4 | 0.29 | 140.41999 | 141.145 | 139.5454 | 521421 |
| 1724366400 | 140.02 | -0.75 | -0.53 | 140.66999 | 141.15 | 138.88999 | 771924 |
| 1724280000 | 140.77 | -0.5 | -0.35 | 141.09 | 141.38999 | 140.03 | 632894 |
| 1724193600 | 141.27 | -0.3 | -0.21 | 141.57 | 142.11 | 140.94999 | 520579 |
| 1724107200 | 141.57 | 0.59 | 0.42 | 141.16999 | 142.065 | 141.07 | 457852 |
| 1723848000 | 140.97999 | -1.05 | -0.74 | 142.16999 | 142.69999 | 140.65 | 643661 |
| 1723761600 | 142.03 | 0.36 | 0.25 | 141.29 | 143 | 140.59 | 883672 |
| 1723675200 | 141.66999 | 0.28 | 0.20 | 141 | 142.8 | 140.165 | 562397 |
| 1723588800 | 141.38999 | -1.17 | -0.82 | 142.47 | 142.7164 | 141.21 | 873219 |
| 1723502400 | 142.56 | 0.28 | 0.20 | 142 | 142.78 | 141.09 | 676654 |
| 1723243200 | 142.28 | -2.43 | -1.68 | 144.85 | 145.01 | 140.27 | 1057105 |
| 1723156800 | 144.71 | 0.92 | 0.64 | 143.43 | 146.59 | 143.16 | 1187404 |
| 1723070400 | 143.79 | 0.19 | 0.13 | 143.88999 | 146.4 | 143.63 | 797406 |
| 1722984000 | 143.6 | 0.88 | 0.62 | 144.15 | 145.65 | 142.94999 | 1132175 |
| 1722897600 | 142.72 | -4.63 | -3.14 | 148.99 | 149 | 142.69999 | 1310823 |
| 1722638400 | 147.35 | 2.85 | 1.97 | 147.08 | 148.16 | 144.03 | 1211840 |
| 1722552000 | 144.5 | 2.14 | 1.50 | 142.99 | 145.47 | 142.13 | 1109509 |
| 1722465600 | 142.36 | -1.31 | -0.91 | 141.68 | 142.99 | 141.35 | 1123991 |
| 1722379200 | 143.66999 | 2.31 | 1.63 | 141.43 | 143.91999 | 141.43 | 847903 |
| 1722292800 | 141.36 | -0.35 | -0.25 | 141.99 | 141.995 | 139.9 | 748220 |
| 1722033600 | 141.71 | 1.61 | 1.15 | 141.09 | 142.35499 | 140.37 | 643936 |
| 1721947200 | 140.1 | -2.3 | -1.62 | 143 | 144.3 | 139.3 | 1008879 |
| 1721860800 | 142.4 | 1.91 | 1.36 | 140.79 | 143.41 | 140.74 | 987287 |
| 1721774400 | 140.49 | -1.31 | -0.92 | 141.3 | 141.81 | 140.235 | 573623 |
| 1721688000 | 141.8 | 0.64 | 0.45 | 140.91 | 142.2499 | 140.55 | 546090 |
| 1721428800 | 141.16 | -0.19 | -0.13 | 141.5 | 142.11 | 140.37 | 855924 |
| 1721342400 | 141.35 | -1.18 | -0.83 | 141.74 | 144.26 | 140.523 | 835277 |
| 1721256000 | 142.53 | 3.45 | 2.48 | 139.57 | 143.46 | 139.08 | 1192033 |
| 1721169600 | 139.08 | 2.75 | 2.02 | 137.25 | 139.22 | 136.815 | 670053 |
| 1721083200 | 136.33 | -2.75 | -1.98 | 138.25 | 138.56 | 136.22999 | 794674 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
