News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -0.268570679942 | 152.66 | 156.06 | 151.16 | 232493 | 153.56575848 | CS |
| 4 | 1.84 | 1.22332291736 | 150.41 | 156.06 | 145.9 | 220836 | 151.38575244 | CS |
| 12 | -9.1 | -5.6399132321 | 161.35 | 161.82 | 139 | 190169 | 149.52615506 | CS |
| 26 | 29.81 | 24.346618752 | 122.44 | 164.395 | 118.14 | 204461 | 142.28994439 | CS |
| 52 | 38.84 | 34.2474208624 | 113.41 | 164.395 | 110.31 | 276091 | 128.21973758 | CS |
| 156 | 58.51 | 62.4173245146 | 93.74 | 164.395 | 62.0301 | 348615 | 93.13329595 | CS |
| 260 | 48.19 | 46.309821257 | 104.06 | 164.395 | 57.96 | 356813 | 89.85972997 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 152.25 | -1.94 | -1.26 | 152.84 | 153.76 | 151.4014 | 170972 |
| 1739922000 | 154.19 | 0.32 | 0.21 | 153.74 | 156.06 | 152.91999 | 390565 |
| 1739576400 | 153.87 | 0.84 | 0.55 | 153.56 | 154.62 | 153.055 | 212552 |
| 1739490000 | 153.03 | 1.77 | 1.17 | 152.66 | 153.19999 | 151.16 | 155884 |
| 1739403600 | 151.26 | -1.17 | -0.77 | 149.33 | 152.687 | 147.99 | 350051 |
| 1739317200 | 152.43 | 0.95 | 0.63 | 151.15 | 152.94 | 150.97999 | 163726 |
| 1739230800 | 151.47999 | 0.47 | 0.31 | 151.25 | 152.36 | 150.69 | 147247 |
| 1738971600 | 151.01 | -2.14 | -1.40 | 152.91999 | 153.6699 | 150.22 | 160172 |
| 1738885200 | 153.15 | 0.69 | 0.45 | 153.62 | 154.0136 | 152.125 | 205101 |
| 1738798800 | 152.46 | 2.93 | 1.96 | 150.74 | 152.91 | 150.08 | 248508 |
| 1738712400 | 149.53 | 0.06 | 0.04 | 149.53 | 151.1 | 149.21 | 155175 |
| 1738626000 | 149.47 | -1.54 | -1.02 | 147.66 | 150.12 | 145.9 | 229281 |
| 1738366800 | 151.01 | -1.14 | -0.75 | 152.22999 | 153.21 | 149.94 | 221125 |
| 1738280400 | 152.15 | 4.76 | 3.23 | 148.69999 | 152.58 | 148.16 | 295190 |
| 1738194000 | 147.38999 | -2.27 | -1.52 | 150.16 | 150.8136 | 147.108 | 217286 |
| 1738107600 | 149.66 | 0.62 | 0.42 | 148.82 | 150.1699 | 148.81 | 128120 |
| 1738021200 | 149.04 | -1.16 | -0.77 | 149.22 | 151.5 | 148.26 | 376858 |
| 1737762000 | 150.19999 | -1.05 | -0.69 | 150.41 | 151.1756 | 149.78 | 129002 |
| 1737675600 | 151.25 | 0 | 0.00 | 151.25 | 151.25 | 151.25 | 0 |
| 1737589200 | 151.25 | 0.18 | 0.12 | 150.52 | 151.84 | 150.16 | 201622 |
| 1737502800 | 151.07 | 2.39 | 1.61 | 151.505 | 152.02 | 150.81 | 175004 |
| 1737157200 | 148.68 | 0.58 | 0.39 | 149.47 | 150.27 | 148.505 | 147651 |
| 1737070800 | 148.1 | 0.1 | 0.07 | 148.18 | 149.52 | 147.69 | 189319 |
| 1736984400 | 148 | 2.16 | 1.48 | 148.77 | 149.21 | 147.93 | 184538 |
| 1736898000 | 145.84 | 2.93 | 2.05 | 143.79 | 145.86 | 143.79 | 166528 |
| 1736811600 | 142.91 | 1.88 | 1.33 | 139.31 | 142.91 | 139.31 | 180406 |
| 1736552400 | 141.03 | -1.63 | -1.14 | 140.1901 | 141.7353 | 140.1901 | 122143 |
| 1736379600 | 142.66 | 1.68 | 1.19 | 139.81 | 142.96 | 139.81 | 209751 |
| 1736293200 | 140.97999 | -1.8 | -1.26 | 144.25 | 144.3 | 139.865 | 157977 |
| 1736206800 | 142.78 | 0.7 | 0.49 | 143.13 | 144.84 | 142.392 | 184673 |
| 1735947600 | 142.08 | 1.95 | 1.39 | 144.04 | 144.04 | 139 | 176022 |
| 1735861200 | 140.13 | -1.2 | -0.85 | 142.07 | 143.46 | 139.62 | 181727 |
| 1735688400 | 141.33 | -0.58 | -0.41 | 142.66 | 143.38 | 141.03 | 128997 |
| 1735602000 | 141.91 | -1.74 | -1.21 | 142.58 | 143.27 | 140.27 | 155467 |
| 1735342800 | 143.65 | -1.42 | -0.98 | 144.12 | 145.16999 | 142.65 | 87851 |
| 1735256400 | 145.07 | 0.35 | 0.24 | 144.51 | 145.41999 | 143.87 | 109235 |
| 1735077840 | 144.72 | 1.57 | 1.10 | 143.02 | 144.83 | 142.75 | 47741 |
| 1734997200 | 143.15 | 0.27 | 0.19 | 142.22 | 143.43 | 141.43 | 150708 |
| 1734738000 | 142.88 | 1.02 | 0.72 | 140.44999 | 143.90199 | 140.44999 | 473367 |
| 1734651600 | 141.86 | -1.86 | -1.29 | 144.53 | 146.47999 | 141.4443 | 246681 |
| 1734565200 | 143.72 | -6.89 | -4.57 | 151.82 | 152.56 | 143.4 | 284759 |
| 1734478800 | 150.61 | -2.35 | -1.54 | 151.72999 | 152.15 | 149.86009 | 241771 |
| 1734392400 | 152.96 | -0.69 | -0.45 | 153.485 | 154.82 | 152.47 | 181480 |
| 1734133200 | 153.65 | -1.66 | -1.07 | 155.35 | 156.83 | 153.25 | 281256 |
| 1734046800 | 155.31 | -1.77 | -1.13 | 156.33 | 156.81 | 155.15 | 116273 |
| 1733960400 | 157.08 | 2.27 | 1.47 | 156.09 | 157.18 | 155.4331 | 152821 |
| 1733874000 | 154.81 | -1.41 | -0.90 | 154.84 | 156.49 | 152.56 | 130070 |
| 1733787600 | 156.22 | -1.56 | -0.99 | 157.78 | 158.97999 | 156 | 152315 |
| 1733528400 | 157.78 | -1.13 | -0.71 | 160.57 | 160.66 | 156.6 | 206682 |
| 1733442000 | 158.91 | -1.03 | -0.64 | 160.38999 | 160.38999 | 158.4 | 103649 |
| 1733355600 | 159.94 | 0.79 | 0.50 | 160.22999 | 160.5016 | 158.43889 | 90368 |
| 1733269200 | 159.15 | 0.01 | 0.01 | 159.11 | 159.9912 | 157.87 | 180732 |
| 1733182800 | 159.13999 | -0.69 | -0.43 | 159 | 159.78 | 157.57 | 163584 |
| 1732917840 | 159.83 | -0.39 | -0.24 | 161.61 | 161.76 | 159.81 | 112246 |
| 1732750800 | 160.22 | -1.79 | -1.10 | 162.69 | 163.3 | 159.85 | 157544 |
| 1732664400 | 162.01 | 0.05 | 0.03 | 160.6 | 162.47 | 159.29499 | 176252 |
| 1732578000 | 161.96 | 2.88 | 1.81 | 160.37 | 164.395 | 160.37 | 325825 |
| 1732318800 | 159.08 | 1.99 | 1.27 | 158.82499 | 159.66 | 157.16999 | 174866 |
| 1732232400 | 157.09 | 2.68 | 1.74 | 155.91 | 157.24 | 155.065 | 148637 |
| 1732146000 | 154.41 | 0.99 | 0.65 | 153.22999 | 154.55 | 152.72999 | 119999 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
