News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.94 | -0.680764774044 | 138.08 | 146.42 | 135.605 | 891091 | 140.33422154 | CS |
| 4 | 11.87 | 9.47553284905 | 125.27 | 146.42 | 124.4675 | 858760 | 133.94141544 | CS |
| 12 | 2.58 | 1.91736028537 | 134.56 | 169.83 | 124.38 | 754287 | 145.21069747 | CS |
| 26 | 25.19 | 22.5011165699 | 111.95 | 169.83 | 110.27 | 723116 | 136.38589165 | CS |
| 52 | 64.14 | 87.8630136986 | 73 | 169.83 | 68.37 | 779784 | 110.81982488 | CS |
| 156 | 11.24 | 8.92772041303 | 125.9 | 169.83 | 50.2006 | 723504 | 90.05311161 | CS |
| 260 | 96.76 | 239.623576028 | 40.38 | 169.83 | 8.03 | 712267 | 71.07445866 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 137.13999 | 0.91 | 0.67 | 137.25 | 139.41999 | 136.9 | 334560 |
| 1732750800 | 136.22999 | -2.6 | -1.87 | 139.88 | 140.9999 | 135.60499 | 648569 |
| 1732664400 | 138.83 | -6.62 | -4.55 | 142.68 | 142.68 | 136.35 | 1145881 |
| 1732578000 | 145.44999 | 8.4 | 6.13 | 138.19999 | 146.41999 | 138.19999 | 1209034 |
| 1732318800 | 137.05 | 0.76 | 0.56 | 138.32499 | 139.59 | 137 | 526751 |
| 1732232400 | 136.29 | 3.64 | 2.74 | 133.375 | 137.28299 | 132.49 | 590642 |
| 1732146000 | 132.65 | -0.21 | -0.16 | 133 | 133.865 | 130.72 | 632564 |
| 1732059600 | 132.86 | -1.25 | -0.93 | 132.6817 | 133.41999 | 129.35 | 832538 |
| 1731973200 | 134.11 | -0.91 | -0.67 | 135.9 | 135.9 | 133.205 | 544209 |
| 1731714000 | 135.02 | 2.09 | 1.57 | 133.21 | 136.36 | 132.41 | 668156 |
| 1731627600 | 132.93 | 0.56 | 0.42 | 133.49 | 135.665 | 132.66 | 594351 |
| 1731541200 | 132.37 | -2.26 | -1.68 | 136 | 136.91999 | 130.82 | 760148 |
| 1731454800 | 134.63 | -1.78 | -1.30 | 135.88 | 138.07 | 133.025 | 1191940 |
| 1731368400 | 136.41 | 1.27 | 0.94 | 136.9 | 137.74 | 133.96 | 1039292 |
| 1731109200 | 135.13999 | 0.68 | 0.51 | 133.79 | 136.82 | 132.27 | 710626 |
| 1731022800 | 134.46 | 7.25 | 5.70 | 128 | 134.66 | 127.43 | 898990 |
| 1730936400 | 127.21 | -2.94 | -2.26 | 135.33 | 135.33 | 126.29 | 1386393 |
| 1730850000 | 130.15 | 1.48 | 1.15 | 128.1 | 131 | 127.755 | 813275 |
| 1730763600 | 128.66999 | 3.2 | 2.55 | 125.53 | 131.19 | 125.5 | 1018600 |
| 1730500800 | 125.47 | 0.92 | 0.74 | 125.27 | 127.04 | 124.4675 | 980593 |
| 1730414400 | 124.55 | -2.63 | -2.07 | 127.9 | 127.9 | 124.38 | 893550 |
| 1730328000 | 127.18 | -2.2 | -1.70 | 131.00049 | 131.4 | 126.32 | 1596017 |
| 1730241600 | 129.38 | -31.84 | -19.75 | 139.5 | 140.81 | 126.55 | 4724852 |
| 1730155200 | 161.22 | 3.22 | 2.04 | 159.59 | 162.46 | 159.59 | 1272483 |
| 1729896000 | 158 | -2.78 | -1.73 | 161.27 | 162.05 | 157.175 | 769015 |
| 1729809600 | 160.78 | -1.28 | -0.79 | 162.85 | 163.495 | 159.395 | 496056 |
| 1729723200 | 162.06 | 0.02 | 0.01 | 161.69 | 162.41999 | 158.7601 | 391133 |
| 1729636800 | 162.04 | -5.22 | -3.12 | 165.65 | 166.08 | 161.66 | 469724 |
| 1729550400 | 167.26 | 1.7 | 1.03 | 165.41 | 167.87 | 163.94999 | 476025 |
| 1729291200 | 165.56 | -0.82 | -0.49 | 168.35 | 168.35 | 165.16 | 237403 |
| 1729204800 | 166.38 | -0.72 | -0.43 | 167.61 | 169.83 | 166.25 | 553352 |
| 1729118400 | 167.1 | 4 | 2.45 | 164.83 | 167.34 | 163.71 | 468417 |
| 1729032000 | 163.1 | 1.45 | 0.90 | 161.5 | 164.47999 | 160.3 | 375693 |
| 1728945600 | 161.65 | 2.29 | 1.44 | 160.04 | 162.4 | 158.88999 | 527880 |
| 1728686400 | 159.36 | -0.55 | -0.34 | 160 | 161.63999 | 159.16999 | 371213 |
| 1728600000 | 159.91 | -1.6 | -0.99 | 160.04 | 161.38 | 158.58 | 549490 |
| 1728513600 | 161.51 | -0.09 | -0.06 | 164.37 | 164.83 | 161.46 | 349769 |
| 1728427200 | 161.6 | -0.01 | -0.01 | 161.87 | 164.54 | 160.82 | 388448 |
| 1728340800 | 161.61 | -4.19 | -2.53 | 164.16 | 164.5 | 159.93 | 459730 |
| 1728081600 | 165.8 | 2.09 | 1.28 | 166.59 | 168.625 | 165.22 | 552842 |
| 1727995200 | 163.71 | -2.93 | -1.76 | 165.51 | 165.59 | 161.19999 | 620825 |
| 1727908800 | 166.63999 | 0.12 | 0.07 | 164.46 | 168.8 | 164.4 | 463239 |
| 1727822400 | 166.52 | -0.76 | -0.45 | 166.22999 | 169.065 | 165.06 | 605232 |
| 1727735520 | 167.28 | 2.16 | 1.31 | 164.3 | 168.21 | 164.3 | 537792 |
| 1727476800 | 165.12 | -2.52 | -1.50 | 168.69 | 169.05 | 164.285 | 445908 |
| 1727390400 | 167.63999 | 2.56 | 1.55 | 167 | 168.16 | 163.36 | 389630 |
| 1727304000 | 165.08 | -1.38 | -0.83 | 166.57 | 166.57 | 163.74 | 543770 |
| 1727217600 | 166.46 | 2.11 | 1.28 | 165.22999 | 167.13999 | 163.47 | 273892 |
| 1727131200 | 164.35 | -3.46 | -2.06 | 165.71 | 166.6 | 160.61 | 582400 |
| 1726872000 | 167.81 | 1.6 | 0.96 | 165.77 | 168.7 | 164.83 | 962045 |
| 1726785600 | 166.21 | 5.88 | 3.67 | 162.3 | 166.27 | 161.72999 | 468694 |
| 1726699200 | 160.33 | 3.39 | 2.16 | 157.09 | 164.43 | 155.72 | 501890 |
| 1726612800 | 156.94 | 1.97 | 1.27 | 156.91 | 160.19999 | 155.4886 | 416924 |
| 1726526400 | 154.97 | 0.42 | 0.27 | 154.46 | 157.7703 | 153.79 | 411652 |
| 1726267200 | 154.55 | 4.1 | 2.73 | 152.37 | 156.27 | 152.37 | 444765 |
| 1726180800 | 150.44999 | 2.22 | 1.50 | 148.75 | 152.33 | 147.38999 | 443088 |
| 1726094400 | 148.22999 | -5.19 | -3.38 | 153.44999 | 153.88999 | 146.1 | 697945 |
| 1726008000 | 153.41999 | 13.87 | 9.94 | 158.63 | 162.16 | 148.32 | 1849142 |
| 1725921600 | 139.55 | 4.04 | 2.98 | 135.03 | 140.47 | 133.78 | 825728 |
| 1725662400 | 135.51 | 0.61 | 0.45 | 135.145 | 136.74 | 133.91999 | 384754 |
| 1725576000 | 134.9 | -0.39 | -0.29 | 135.31 | 137.56 | 133.71 | 297302 |
| 1725489600 | 135.29 | -0.18 | -0.13 | 134.26 | 135.62 | 132.59 | 287717 |
| 1725403200 | 135.47 | 1.3 | 0.97 | 135.26 | 135.94 | 132.69 | 400333 |
| 1725057600 | 134.16999 | -3.43 | -2.49 | 138.38999 | 138.38999 | 132.83 | 500289 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
