News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.52 | 2.1377672209 | 117.88 | 120.98 | 117.88 | 3873259 | 119.51230163 | CS |
| 4 | -13.12 | -9.82624325944 | 133.52 | 134.67 | 117.88 | 3255580 | 124.64855734 | CS |
| 12 | -11.22 | -8.52454034341 | 131.62 | 137.72 | 117.88 | 2824621 | 127.74220878 | CS |
| 26 | -5.1 | -4.06374501992 | 125.5 | 137.72 | 115.78 | 2955896 | 126.29597609 | CS |
| 52 | -3.6 | -2.90322580645 | 124 | 139.67 | 108.94 | 3106401 | 124.18040144 | CS |
| 156 | 33.41 | 38.4067134153 | 86.99 | 150.88 | 86.04 | 3535217 | 120.94699772 | CS |
| 260 | 36.33 | 43.213988343 | 84.07 | 150.88 | 27.0001 | 4119056 | 91.27649907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 120.4 | -0.01 | -0.01 | 120.5 | 121.72 | 120.22 | 2024803 |
| 1735256400 | 120.41 | -0.42 | -0.35 | 120.9 | 120.98 | 120.19 | 2104007 |
| 1735077840 | 120.83 | 0.98 | 0.82 | 120.16 | 120.98 | 119.1 | 1325820 |
| 1734997200 | 119.85 | 0.81 | 0.68 | 118.66 | 120.24 | 118.09 | 2545283 |
| 1734738000 | 119.04 | 0.82 | 0.69 | 117.88 | 119.92 | 117.88 | 9517927 |
| 1734651600 | 118.22 | -1.41 | -1.18 | 120.52 | 121.075 | 118.13 | 3539407 |
| 1734565200 | 119.63 | -3.52 | -2.86 | 123.1822 | 123.78 | 119.54 | 4466566 |
| 1734478800 | 123.15 | -1.47 | -1.18 | 123.91 | 124.295 | 121.765 | 3741795 |
| 1734392400 | 124.62 | -2.15 | -1.70 | 126 | 126.88 | 124.19 | 2860379 |
| 1734133200 | 126.77 | 0.2 | 0.16 | 126.23 | 127.21 | 125.32 | 1842808 |
| 1734046800 | 126.57 | -0.99 | -0.78 | 127.245 | 127.58 | 126.325 | 2143577 |
| 1733960400 | 127.56 | 0.95 | 0.75 | 127.11 | 128.11 | 126.09 | 5748149 |
| 1733874000 | 126.61 | -1.24 | -0.97 | 128.34 | 129.36 | 126 | 3410193 |
| 1733787600 | 127.85 | 0.04 | 0.03 | 129.26499 | 129.525 | 127.63 | 2965594 |
| 1733528400 | 127.81 | -2.21 | -1.70 | 129.28 | 129.566 | 126.31 | 2901531 |
| 1733442000 | 130.02 | 0.49 | 0.38 | 130.91 | 131.85 | 129.6385 | 2604055 |
| 1733355600 | 129.53 | -2.27 | -1.72 | 131.01499 | 131.12 | 128.38 | 3190250 |
| 1733269200 | 131.8 | 0.56 | 0.43 | 132.34 | 132.69 | 130.22 | 2307497 |
| 1733182800 | 131.24 | -2.02 | -1.52 | 133.51 | 133.65 | 130.24 | 2829299 |
| 1732917840 | 133.26 | 0.17 | 0.13 | 133.52 | 134.66999 | 132.53 | 1811874 |
| 1732750800 | 133.09 | 0.55 | 0.41 | 132.75 | 134.61 | 132.75 | 1998909 |
| 1732664400 | 132.54 | 0.56 | 0.42 | 132.68 | 133.08 | 131.10499 | 3083432 |
| 1732578000 | 131.97999 | -4.37 | -3.20 | 136.96 | 137.19999 | 131.69999 | 5340334 |
| 1732318800 | 136.35 | 0.85 | 0.63 | 135.44999 | 136.84 | 135.13 | 2497929 |
| 1732232400 | 135.5 | -0.73 | -0.54 | 136.5 | 137.72 | 135.19 | 2829107 |
| 1732146000 | 136.22999 | 1.05 | 0.78 | 135.03 | 136.46 | 134.86 | 2001154 |
| 1732059600 | 135.18 | -1.36 | -1.00 | 135.525 | 136.76 | 134.84 | 2848789 |
| 1731973200 | 136.54 | 1.98 | 1.47 | 136.05 | 137.21 | 135.11 | 3026782 |
| 1731714000 | 134.56 | -0.63 | -0.47 | 135.19 | 136.85 | 134.05 | 2147590 |
| 1731627600 | 135.19 | 0.84 | 0.63 | 134.91 | 135.24 | 133.2551 | 2494022 |
| 1731541200 | 134.35 | 1.22 | 0.92 | 134.41999 | 134.755 | 132.06 | 3542226 |
| 1731454800 | 133.13 | 0.03 | 0.02 | 133 | 133.82 | 132.71 | 2752724 |
| 1731368400 | 133.1 | -1.02 | -0.76 | 133.47999 | 135.09 | 132.38999 | 2983837 |
| 1731109200 | 134.12 | 7.66 | 6.06 | 128.53 | 134.97999 | 128.19999 | 5224004 |
| 1731022800 | 126.46 | -0.74 | -0.58 | 126.46 | 126.9 | 124.87 | 2276219 |
| 1730936400 | 127.2 | 5.09 | 4.17 | 125.23 | 128.74 | 124.71 | 3458421 |
| 1730850000 | 122.11 | -0.82 | -0.67 | 122.64 | 123.5404 | 121.51 | 3258315 |
| 1730763600 | 122.93 | 2.09 | 1.73 | 122.03 | 123.45 | 121.915 | 1689845 |
| 1730500800 | 120.84 | -1.12 | -0.92 | 122.84 | 122.9745 | 120.34 | 2199789 |
| 1730414400 | 121.96 | 1.44 | 1.19 | 121.47 | 122.57 | 120.56 | 2948069 |
| 1730328000 | 120.52 | 0.03 | 0.02 | 120.63 | 121.3955 | 120.35 | 2436137 |
| 1730241600 | 120.49 | -1.58 | -1.29 | 122.16 | 122.16 | 120.31 | 2187147 |
| 1730155200 | 122.07 | -1.1 | -0.89 | 120 | 122.64 | 119.3646 | 2315809 |
| 1729896000 | 123.17 | -1.27 | -1.02 | 125.28 | 125.735 | 122.58 | 3049336 |
| 1729809600 | 124.44 | -0.29 | -0.23 | 124.9 | 125.49 | 123.63 | 1926533 |
| 1729723200 | 124.73 | -0.34 | -0.27 | 124.9 | 125.09 | 123.73 | 1631981 |
| 1729636800 | 125.07 | -0.64 | -0.51 | 126.18 | 126.43 | 124.98 | 1681908 |
| 1729550400 | 125.71 | -0.91 | -0.72 | 127.85 | 128.11 | 125.57 | 2402970 |
| 1729291200 | 126.62 | -0.42 | -0.33 | 126.67 | 127 | 125.455 | 2989936 |
| 1729204800 | 127.04 | -0.32 | -0.25 | 126.84 | 127.585 | 126.19 | 2975608 |
| 1729118400 | 127.36 | 0.08 | 0.06 | 127.78 | 127.99 | 126.98 | 1938878 |
| 1729032000 | 127.28 | -4.19 | -3.19 | 127.93 | 128.845 | 126.78 | 2949174 |
| 1728945600 | 131.47 | -0.98 | -0.74 | 131.47999 | 132.06 | 130.81 | 1698494 |
| 1728686400 | 132.44999 | 0.26 | 0.20 | 131.68 | 133.57499 | 131.56 | 1450564 |
| 1728600000 | 132.19 | 1.23 | 0.94 | 131.35499 | 132.61 | 130.34 | 1603365 |
| 1728513600 | 130.96 | 0.59 | 0.45 | 130.38 | 131.35 | 129.43 | 2232294 |
| 1728427200 | 130.37 | -3.87 | -2.88 | 132.05 | 132.5 | 129.33 | 2420766 |
| 1728340800 | 134.24 | 1.12 | 0.84 | 133.25 | 135.5 | 133.25 | 2835894 |
| 1728081600 | 133.12 | 2.33 | 1.78 | 131.62 | 133.26 | 131.03 | 2643704 |
| 1727995200 | 130.79 | 2.46 | 1.92 | 128.26 | 131.04499 | 127.57 | 2564774 |
| 1727908800 | 128.33 | 1.37 | 1.08 | 128.1784 | 128.79 | 126.53 | 2478797 |
| 1727822400 | 126.96 | 4.03 | 3.28 | 120.81 | 127.25 | 120.55 | 3321889 |
| 1727735520 | 122.93 | 0.49 | 0.40 | 122.51 | 123.65 | 121.475 | 3470844 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
