News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.741 | 5.25098358432 | 147.42 | 155.5 | 145.58 | 10358831 | 152.0383195 | CS |
| 4 | 8.101 | 5.50863593091 | 147.06 | 155.5 | 142.4 | 10247257 | 147.74877143 | CS |
| 12 | 19.141 | 14.0721952654 | 136.02 | 155.5 | 132.33 | 8981649 | 141.77056397 | CS |
| 26 | 0.971 | 0.629742525456 | 154.19 | 168.96 | 132.04 | 8958466 | 147.82293327 | CS |
| 52 | 0.251 | 0.162029565554 | 154.91 | 168.96 | 132.04 | 8282099 | 148.93834541 | CS |
| 156 | 13.251 | 9.33760834332 | 141.91 | 189.68 | 132.04 | 8364839 | 155.77466644 | CS |
| 260 | 69.131 | 80.3568522608 | 86.03 | 189.68 | 65.16 | 9613041 | 136.1675241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 155.31 | 1.14 | 0.74 | 154.35 | 155.88999 | 153.57 | 8332827 |
| 1752187200 | 154.16999 | 1.15 | 0.75 | 152.84 | 155.28 | 151.68 | 8388119 |
| 1752100800 | 153.02 | -0.22 | -0.14 | 152.86 | 153.96 | 152.47999 | 9496191 |
| 1752014400 | 153.24 | 5.84 | 3.96 | 147.32 | 153.24 | 147.255 | 14046937 |
| 1751928000 | 147.4 | -0.97 | -0.65 | 147.41999 | 148.16999 | 145.58 | 9504077 |
| 1751576640 | 148.37 | 0.39 | 0.26 | 147.86 | 148.97999 | 147.36 | 5173311 |
| 1751496000 | 147.97999 | 2.41 | 1.66 | 146.96 | 148.01 | 145.47 | 8227541 |
| 1751409600 | 145.57 | 2.38 | 1.66 | 143.4 | 146.27 | 142.51 | 8506404 |
| 1751323200 | 143.19 | -0.6 | -0.42 | 143.15 | 144.098 | 142.4 | 6968341 |
| 1751064000 | 143.79 | -0.65 | -0.45 | 144.83 | 144.83 | 142.565 | 9211898 |
| 1750977600 | 144.44 | 1.21 | 0.84 | 143.69999 | 145.08 | 143.4 | 7415157 |
| 1750891200 | 143.22999 | -0.32 | -0.22 | 143.35 | 144.19999 | 142.5101 | 7310292 |
| 1750804800 | 143.55 | -3.31 | -2.25 | 144.62 | 146.38999 | 143.16 | 10722437 |
| 1750718400 | 146.86 | -2.69 | -1.80 | 151.86 | 152.15 | 146.315 | 10518496 |
| 1750459200 | 149.55 | 1.36 | 0.92 | 148.6 | 149.9 | 147.9 | 23648670 |
| 1750286400 | 148.19 | -0.66 | -0.44 | 149.31 | 150.16999 | 147.69999 | 9778599 |
| 1750200000 | 148.85 | 2.82 | 1.93 | 147.59 | 149.97999 | 146.5 | 11282148 |
| 1750113600 | 146.03 | 0.12 | 0.08 | 145.94999 | 146.8696 | 143.74 | 10079039 |
| 1749854400 | 145.91 | 0.94 | 0.65 | 147.06 | 147.6 | 144.54 | 14135815 |
| 1749768000 | 144.97 | 0.19 | 0.13 | 144.5 | 145.19999 | 143.43 | 6991489 |
| 1749681600 | 144.78 | 1.43 | 1.00 | 144.33 | 145.12 | 142.61 | 9214092 |
| 1749595200 | 143.35 | 2.59 | 1.84 | 142.22 | 144.94 | 141.91 | 9778818 |
| 1749508800 | 140.76 | 0.55 | 0.39 | 140.49 | 142.13999 | 139.685 | 7148650 |
| 1749249600 | 140.21 | 3.31 | 2.42 | 138.09 | 140.61 | 138.09 | 6556106 |
| 1749163200 | 136.9 | -0.47 | -0.34 | 137.97 | 138.29 | 136.69999 | 6323600 |
| 1749076800 | 137.37 | -2.18 | -1.56 | 139.44 | 140.63 | 137.33 | 8725503 |
| 1748990400 | 139.55 | 1.71 | 1.24 | 137.645 | 140.59 | 136.6 | 8964516 |
| 1748904000 | 137.84 | 1.14 | 0.83 | 138.49 | 138.69 | 136.4304 | 9075563 |
| 1748644800 | 136.69999 | -1.21 | -0.88 | 137.47 | 137.47 | 135.21 | 12855674 |
| 1748558400 | 137.91 | 1.89 | 1.39 | 136.71 | 137.94 | 136.1 | 7543727 |
| 1748472000 | 136.02 | -1.81 | -1.31 | 138.75 | 138.79 | 135.66 | 6832871 |
| 1748385600 | 137.83 | 1.29 | 0.94 | 137.38 | 137.969 | 136.41 | 8326345 |
| 1748040000 | 136.54 | 1.25 | 0.92 | 134.47999 | 136.79 | 134.06 | 7013796 |
| 1747953600 | 135.29 | -0.27 | -0.20 | 135.13999 | 135.99 | 133.77 | 8843136 |
| 1747867200 | 135.56 | -1.71 | -1.25 | 136.66 | 137.1293 | 135.49 | 9052155 |
| 1747780800 | 137.27 | -1.22 | -0.88 | 138.16 | 138.75 | 137.03 | 6451821 |
| 1747694400 | 138.49 | -3.61 | -2.54 | 139.53 | 139.53 | 137.12 | 7704455 |
| 1747435200 | 142.1 | -0.16 | -0.11 | 142.69999 | 143 | 140.696 | 8167730 |
| 1747348800 | 142.26 | 0.59 | 0.42 | 140 | 142.46 | 139.51 | 7544272 |
| 1747262400 | 141.66999 | -0.68 | -0.48 | 142 | 142.22999 | 140.725 | 6445606 |
| 1747176000 | 142.35 | 0.73 | 0.52 | 141.78 | 143.22999 | 140.91999 | 8530663 |
| 1747089600 | 141.62 | 3.13 | 2.26 | 142.74 | 143.71 | 140.57 | 8024979 |
| 1746830400 | 138.49 | 1.45 | 1.06 | 138.87 | 139.37 | 137.69999 | 5964411 |
| 1746744000 | 137.04 | 1.25 | 0.92 | 136.685 | 138.88999 | 136.47 | 8663110 |
| 1746657600 | 135.79 | 0.19 | 0.14 | 136.07 | 136.3 | 134.62 | 8422376 |
| 1746571200 | 135.6 | 0.1 | 0.07 | 136.12 | 137.31 | 135.04 | 9908965 |
| 1746484800 | 135.5 | -3 | -2.17 | 136.8 | 137 | 135.18 | 9656477 |
| 1746225600 | 138.5 | 2.24 | 1.64 | 138.41999 | 139.78 | 135.29 | 12381524 |
| 1746139200 | 136.26 | 0.2 | 0.15 | 135.75 | 137.94999 | 135.12 | 10156791 |
| 1746052800 | 136.06 | -3.24 | -2.33 | 138.43 | 138.43 | 134.13999 | 13845973 |
| 1745966400 | 139.3 | -0.8 | -0.57 | 138.97 | 140.01 | 138.57 | 7337964 |
| 1745880000 | 140.1 | 1.37 | 0.99 | 138.97 | 140.46 | 138.68 | 6683384 |
| 1745620800 | 138.72999 | -0.34 | -0.24 | 138.33 | 139.05 | 137.25 | 6906384 |
| 1745534400 | 139.07 | 2.39 | 1.75 | 137.99 | 139.4 | 137.216 | 7739728 |
| 1745448000 | 136.68 | -0.62 | -0.45 | 137.24 | 138.55 | 135.15 | 9907034 |
| 1745361600 | 137.3 | 3.57 | 2.67 | 135.02 | 138.235 | 134.94 | 7979738 |
| 1745275200 | 133.72999 | -4.14 | -3.00 | 136.02 | 136.29 | 132.33 | 9962398 |
| 1744929600 | 137.87 | 2.51 | 1.85 | 136.69 | 140.24 | 136.44999 | 8424174 |
| 1744843200 | 135.36 | 0.82 | 0.61 | 135.5 | 137.55 | 134.8 | 8616940 |
| 1744756800 | 134.54 | -0.78 | -0.58 | 134.62 | 136.63 | 134.25 | 9324995 |
| 1744670400 | 135.32 | -0.31 | -0.23 | 138.41999 | 138.535 | 134.1 | 9602958 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
