News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -0.270363951473 | 144.25 | 144.56 | 140.55 | 14589059 | 142.4520237 | CS |
| 4 | -18.14 | -11.1975308642 | 162 | 163.197 | 140.55 | 9861457 | 150.65171763 | CS |
| 12 | -7.34 | -4.8544973545 | 151.2 | 164.68 | 140.55 | 7662972 | 153.17596728 | CS |
| 26 | -14.62 | -9.22513881878 | 158.48 | 164.68 | 135.3672 | 7467298 | 150.7415558 | CS |
| 52 | -8.21 | -5.39882948642 | 152.07 | 167.11 | 135.3672 | 7723780 | 152.71166256 | CS |
| 156 | 27.7 | 23.8464187328 | 116.16 | 189.68 | 115.4101 | 9289267 | 156.2729155 | CS |
| 260 | 23.19 | 19.2177011685 | 120.67 | 189.68 | 51.6 | 9909372 | 128.91228968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 143.84 | 0.87 | 0.61 | 143.1 | 144.04499 | 142.26 | 3557256 |
| 1734997200 | 142.97 | 0.12 | 0.08 | 142.49 | 143.345 | 141.54 | 8024166 |
| 1734738000 | 142.85 | 1.7 | 1.20 | 141.11 | 142.85 | 140.55 | 30475411 |
| 1734651600 | 141.15 | -2.93 | -2.03 | 144.25 | 144.56 | 140.94999 | 16299401 |
| 1734565200 | 144.08 | -4.03 | -2.72 | 147.44999 | 148.66999 | 143.97999 | 9950618 |
| 1734478800 | 148.11 | -1.25 | -0.84 | 147.84 | 148.65 | 146.91 | 11712581 |
| 1734392400 | 149.36 | -4.51 | -2.93 | 153.07 | 153.4 | 149.25 | 12032306 |
| 1734133200 | 153.87 | -0.84 | -0.54 | 155 | 155 | 153.07 | 5809863 |
| 1734046800 | 154.71 | -1.5 | -0.96 | 155.96 | 156.525 | 154.2653 | 7508072 |
| 1733960400 | 156.21 | -0.79 | -0.50 | 157.25 | 157.25 | 155.8 | 13610981 |
| 1733874000 | 157 | -0.08 | -0.05 | 158.87 | 159.52 | 156.69999 | 8824764 |
| 1733787600 | 157.08 | 1.84 | 1.19 | 157.21 | 160.08 | 156.82 | 9155330 |
| 1733528400 | 155.24 | -4.09 | -2.57 | 158.75 | 158.76 | 155.16999 | 9681260 |
| 1733442000 | 159.33 | 1.01 | 0.64 | 159.27 | 160.66999 | 158.69 | 6263731 |
| 1733355600 | 158.32 | -3.6 | -2.22 | 161.77 | 161.84 | 157.86 | 7856098 |
| 1733269200 | 161.91999 | -0.29 | -0.18 | 162.72999 | 163.197 | 161.38999 | 5728333 |
| 1733182800 | 162.21 | 0.28 | 0.17 | 162.07 | 162.94999 | 160.11 | 6070430 |
| 1732917840 | 161.93 | -0.18 | -0.11 | 162 | 162.7499 | 160.66 | 4945618 |
| 1732750800 | 162.11 | -0.42 | -0.26 | 162.88999 | 164.68 | 161.61 | 7666122 |
| 1732664400 | 162.53 | 2.17 | 1.35 | 162.11 | 162.94 | 161.4 | 7162947 |
| 1732578000 | 160.36 | -2 | -1.23 | 162.3 | 163.16999 | 159.83 | 10525762 |
| 1732318800 | 162.36 | 0.73 | 0.45 | 161.53 | 162.61 | 161.26 | 6844578 |
| 1732232400 | 161.63 | 0.3 | 0.19 | 161.72 | 162.65 | 161.29 | 7808942 |
| 1732146000 | 161.33 | 1.73 | 1.08 | 160.01 | 161.44 | 159.78 | 6288464 |
| 1732059600 | 159.6 | -1.16 | -0.72 | 158.96 | 160.4272 | 158.751 | 4644492 |
| 1731973200 | 160.76 | -0.66 | -0.41 | 160.61 | 161.52 | 159.07 | 5917167 |
| 1731714000 | 161.41999 | -0.38 | -0.23 | 161.83 | 162.38 | 160.76 | 8990422 |
| 1731627600 | 161.8 | 3.08 | 1.94 | 159.65 | 161.83 | 159.65 | 9808122 |
| 1731541200 | 158.72 | 3.43 | 2.21 | 155.75 | 159.02 | 154.53 | 8675981 |
| 1731454800 | 155.29 | -1.21 | -0.77 | 156.75 | 157.47 | 155.12 | 5507114 |
| 1731368400 | 156.5 | -0.43 | -0.27 | 156.51 | 157.94 | 155.9 | 7589942 |
| 1731109200 | 156.93 | 0.16 | 0.10 | 156.405 | 157.58 | 155.66999 | 5934865 |
| 1731022800 | 156.77 | -0.95 | -0.60 | 157.72999 | 157.88 | 156.4 | 8113669 |
| 1730936400 | 157.72 | 4.31 | 2.81 | 156.595 | 158.61 | 156.12 | 11665850 |
| 1730850000 | 153.41 | -0.56 | -0.36 | 154.69999 | 154.69999 | 152.55 | 5742571 |
| 1730763600 | 153.97 | 0.9 | 0.59 | 154.29 | 154.29 | 152.6199 | 5915771 |
| 1730500800 | 153.07 | 4.25 | 2.86 | 152.4 | 155.93029 | 151.69999 | 11139421 |
| 1730414400 | 148.82 | 0.77 | 0.52 | 148.62 | 149.57 | 147.88999 | 8254997 |
| 1730328000 | 148.05 | -0.47 | -0.32 | 148.41999 | 149.65 | 147.66 | 5677710 |
| 1730241600 | 148.52 | -2.02 | -1.34 | 150.16999 | 150.415 | 147.87 | 5886901 |
| 1730155200 | 150.54 | -0.27 | -0.18 | 148.38999 | 150.69999 | 148.38999 | 8464945 |
| 1729896000 | 150.81 | 0.36 | 0.24 | 151.43 | 152.12 | 150.46 | 6826630 |
| 1729809600 | 150.44999 | -0.03 | -0.02 | 151.05 | 151.44999 | 149.38 | 5359457 |
| 1729723200 | 150.47999 | -0.44 | -0.29 | 150.35 | 151 | 149.2909 | 5139273 |
| 1729636800 | 150.91999 | 0.04 | 0.03 | 151.25 | 151.47 | 150.22 | 4287679 |
| 1729550400 | 150.88 | 0.13 | 0.09 | 151.99 | 152.47999 | 150.49 | 5065973 |
| 1729291200 | 150.75 | -0.45 | -0.30 | 150.59 | 151.08 | 149.375 | 5205009 |
| 1729204800 | 151.19999 | 2.47 | 1.66 | 149.26 | 151.33 | 148.97 | 6591300 |
| 1729118400 | 148.72999 | 1 | 0.68 | 148.07 | 149.0312 | 148.07 | 4307963 |
| 1729032000 | 147.72999 | -4.05 | -2.67 | 148.76 | 149.955 | 147.56 | 6699845 |
| 1728945600 | 151.78 | 0.36 | 0.24 | 150.59 | 151.9 | 150.18 | 4208583 |
| 1728686400 | 151.41999 | 0.8 | 0.53 | 150.38999 | 152.33 | 150.33 | 4856024 |
| 1728600000 | 150.62 | 0.97 | 0.65 | 150.66 | 151.55 | 149.85 | 4265988 |
| 1728513600 | 149.65 | 0.9 | 0.61 | 147.69999 | 150.37 | 147.36 | 4968401 |
| 1728427200 | 148.75 | -2.37 | -1.57 | 149.29 | 149.33 | 147.72999 | 5373230 |
| 1728340800 | 151.12 | 0.38 | 0.25 | 151.5 | 152.75 | 151.01 | 5610931 |
| 1728081600 | 150.74 | -0.51 | -0.34 | 152.47999 | 152.47999 | 150.135 | 7606292 |
| 1727995200 | 151.25 | 0.3 | 0.20 | 151.19999 | 152.16999 | 150.02 | 6346804 |
| 1727908800 | 150.94999 | 1.25 | 0.84 | 151.8 | 152.28 | 149.26 | 7752287 |
| 1727822400 | 149.69999 | 2.43 | 1.65 | 146.35 | 150.52 | 145.44999 | 8826403 |
| 1727735520 | 147.27 | 1.78 | 1.22 | 145.25 | 147.47999 | 144.28 | 7227922 |
| 1727476800 | 145.49 | 3.5 | 2.46 | 142.69999 | 145.77 | 142.69999 | 7978364 |
| 1727390400 | 141.99 | -1.98 | -1.38 | 140.69 | 143.22 | 140.44 | 8044824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
