News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.81 | -1.20698853027 | 149.96 | 154.5473 | 147.69 | 921520 | 150.69172822 | CS |
| 4 | 3.27 | 2.25704030922 | 144.88 | 154.5473 | 140.8501 | 871652 | 148.24545845 | CS |
| 12 | 7.56 | 5.37733835977 | 140.59 | 154.5473 | 136.16 | 862880 | 143.39371411 | CS |
| 26 | 15.84 | 11.9718842113 | 132.31 | 154.5473 | 130.66 | 843181 | 142.13538356 | CS |
| 52 | 33.33 | 29.0280438948 | 114.82 | 154.5473 | 110.97 | 876323 | 130.05627719 | CS |
| 156 | 31.92 | 27.4627892971 | 116.23 | 154.5473 | 97.71 | 900098 | 119.10982417 | CS |
| 260 | 40.55 | 37.6858736059 | 107.6 | 154.5473 | 77.92 | 917528 | 110.31732292 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 148.15 | -1.6 | -1.07 | 148.5 | 149.6754 | 147.69 | 722285 |
| 1741131600 | 149.75 | -3.88 | -2.53 | 153.76 | 154.5473 | 149.305 | 1068707 |
| 1741045200 | 153.63 | 1.5 | 0.99 | 151.88 | 154.04 | 151.695 | 789962 |
| 1740786000 | 152.13 | 2.49 | 1.66 | 150.655 | 152.35 | 150.33009 | 1065317 |
| 1740699600 | 149.63999 | -0.35 | -0.23 | 149.96 | 150.85 | 148.69 | 961327 |
| 1740613200 | 149.99 | -0.4 | -0.27 | 150.13999 | 150.63 | 149 | 815631 |
| 1740526800 | 150.38999 | 0.15 | 0.10 | 149 | 151.03 | 148.96 | 936144 |
| 1740440400 | 150.24 | 0.34 | 0.23 | 150.94 | 151.37 | 148.93 | 1036809 |
| 1740181200 | 149.9 | 2.28 | 1.54 | 147.66 | 150.26 | 147.5249 | 1057710 |
| 1740094800 | 147.62 | -0.98 | -0.66 | 146.74 | 148.51 | 146.25 | 602205 |
| 1740008400 | 148.6 | 0.54 | 0.36 | 148.12 | 149.25 | 147.35 | 808281 |
| 1739922000 | 148.06 | 1.55 | 1.06 | 146.49 | 148.65 | 145.61 | 987708 |
| 1739576400 | 146.51 | -1.47 | -0.99 | 148.24 | 148.84 | 146.46 | 744724 |
| 1739490000 | 147.97999 | 1.64 | 1.12 | 146.38 | 148.21 | 145.91999 | 1148163 |
| 1739403600 | 146.34 | 1.27 | 0.88 | 143.47 | 146.38999 | 143.07499 | 897415 |
| 1739317200 | 145.07 | 2.79 | 1.96 | 141.62 | 145.13999 | 141.5214 | 577986 |
| 1739230800 | 142.28 | -0.22 | -0.15 | 142.72999 | 143.22999 | 140.8501 | 835951 |
| 1738971600 | 142.5 | -0.62 | -0.43 | 143.12 | 143.83 | 142.01 | 660073 |
| 1738885200 | 143.12 | -1.94 | -1.34 | 144.88 | 145.13 | 142.3615 | 853945 |
| 1738798800 | 145.06 | 2.66 | 1.87 | 144.33 | 146.43 | 142.94 | 1298981 |
| 1738712400 | 142.4 | -1 | -0.70 | 142.16999 | 143.15 | 141.5718 | 1058754 |
| 1738626000 | 143.4 | 0.89 | 0.62 | 142.04 | 143.78 | 140.69 | 831143 |
| 1738366800 | 142.51 | -0.2 | -0.14 | 142.4 | 143.03 | 141.34 | 1234225 |
| 1738280400 | 142.71 | 1.68 | 1.19 | 142.82 | 143.21 | 141.66999 | 652231 |
| 1738194000 | 141.03 | -0.43 | -0.30 | 141.47 | 142.435 | 140.66 | 802187 |
| 1738107600 | 141.46 | -1.38 | -0.97 | 142.51 | 142.6199 | 140.56 | 680242 |
| 1738021200 | 142.84 | 3.33 | 2.39 | 140.69 | 142.91 | 138.9 | 1112169 |
| 1737762000 | 139.51 | -2.18 | -1.54 | 138.84 | 140.07 | 138.77 | 895419 |
| 1737675600 | 141.69 | 0 | 0.00 | 141.69 | 141.69 | 141.69 | 0 |
| 1737589200 | 141.69 | -3.77 | -2.59 | 144.63999 | 145.32499 | 141.5071 | 796826 |
| 1737502800 | 145.46 | 0.09 | 0.06 | 146.31 | 147.69999 | 145.35 | 1246623 |
| 1737157200 | 145.37 | 0.43 | 0.30 | 144.69 | 145.97999 | 144.47 | 1045948 |
| 1737070800 | 144.94 | 3.86 | 2.74 | 140.97999 | 144.99 | 140.97999 | 673871 |
| 1736984400 | 141.08 | 0.36 | 0.26 | 142.34 | 142.72 | 140.4193 | 1222381 |
| 1736898000 | 140.72 | 2.46 | 1.78 | 138.66999 | 141.25 | 138.28 | 1048087 |
| 1736811600 | 138.26 | 1.22 | 0.89 | 137.35 | 138.52 | 136.63999 | 785227 |
| 1736552400 | 137.04 | -2.48 | -1.78 | 138.32 | 139.29 | 136.77 | 778556 |
| 1736379600 | 139.52 | 2.89 | 2.12 | 136.57 | 139.71 | 136.57 | 953313 |
| 1736293200 | 136.63 | 0.12 | 0.09 | 136.51 | 137.99 | 136.38 | 611946 |
| 1736206800 | 136.51 | -2.28 | -1.64 | 138.41 | 138.8499 | 136.16 | 946519 |
| 1735947600 | 138.79 | 0.5 | 0.36 | 138.27 | 139.3599 | 137.7801 | 791106 |
| 1735861200 | 138.29 | -0.98 | -0.70 | 140.47999 | 140.47999 | 137.36 | 567238 |
| 1735688400 | 139.27 | 0.34 | 0.24 | 139.46 | 139.88999 | 138.52 | 474174 |
| 1735602000 | 138.93 | -0.43 | -0.31 | 138.66999 | 139.47999 | 137.66 | 567546 |
| 1735342800 | 139.36 | -0.64 | -0.46 | 139.03 | 140.54 | 138.69999 | 387172 |
| 1735256400 | 140 | -0.06 | -0.04 | 140.18 | 140.28 | 138.91 | 336336 |
| 1735077840 | 140.06 | 0.86 | 0.62 | 139.28 | 140.12 | 138.94 | 215674 |
| 1734997200 | 139.19999 | -0.49 | -0.35 | 139 | 139.68 | 137.66999 | 870038 |
| 1734738000 | 139.69 | 1.72 | 1.25 | 137.61 | 140.44999 | 137.29 | 2102098 |
| 1734651600 | 137.97 | 1.56 | 1.14 | 136.36 | 139.66999 | 136.05 | 1132026 |
| 1734565200 | 136.41 | -4.97 | -3.52 | 141.96 | 143.16999 | 136.311 | 1375109 |
| 1734478800 | 141.38 | 0.93 | 0.66 | 139.66999 | 141.43 | 138.31 | 960073 |
| 1734392400 | 140.44999 | -0.13 | -0.09 | 140.76 | 141.68 | 140.27 | 680134 |
| 1734133200 | 140.58 | 0.36 | 0.26 | 140.84 | 141.24 | 139.79 | 612098 |
| 1734046800 | 140.22 | 0.19 | 0.14 | 140.79 | 141.21 | 139.83 | 645819 |
| 1733960400 | 140.03 | -1.08 | -0.77 | 141.37 | 141.6525 | 139.66999 | 791973 |
| 1733874000 | 141.11 | 0.06 | 0.04 | 140.61 | 141.925 | 139.16999 | 903180 |
| 1733787600 | 141.05 | -0.91 | -0.64 | 141.8 | 142.28 | 140.74 | 583445 |
| 1733528400 | 141.96 | -1.08 | -0.76 | 143.04 | 144.06989 | 141.555 | 673062 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
