News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.2199 | -4.58289124668 | 135.72 | 137.76 | 129.5 | 2472758 | 134.30156583 | CS |
| 4 | -24.4199 | -15.8653196466 | 153.92 | 156.76 | 129.5 | 3258330 | 139.91907362 | CS |
| 12 | -55.7299 | -30.0868649787 | 185.23 | 189.65 | 129.5 | 2371919 | 157.44053253 | CS |
| 26 | -13.1299 | -9.20556685129 | 142.63 | 193.8 | 129.5 | 2148244 | 167.17358459 | CS |
| 52 | -23.0999 | -15.1375491481 | 152.6 | 193.8 | 129.5 | 2127897 | 161.58070393 | CS |
| 156 | 27.9901 | 27.5737365777 | 101.51 | 193.8 | 62.54 | 2312845 | 117.01273783 | CS |
| 260 | 71.8101 | 124.475819033 | 57.69 | 193.8 | 25.42 | 2535371 | 98.97741455 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 129.56 | -3.98 | -2.98 | 131.88 | 133.59 | 129.36 | 4528258 |
| 1736379600 | 133.54 | 0.4 | 0.30 | 132.16 | 134.04 | 130.91 | 2934480 |
| 1736293200 | 133.13999 | -1.92 | -1.42 | 135.145 | 136.18 | 132.83 | 2429935 |
| 1736206800 | 135.06 | -0.82 | -0.60 | 136.49 | 137.76 | 134.86 | 2376003 |
| 1735947600 | 135.88 | 1.51 | 1.12 | 136.31 | 136.83 | 134.8501 | 2048818 |
| 1735861200 | 134.37 | -2 | -1.47 | 137.8 | 138.3 | 134.11 | 1900404 |
| 1735688400 | 136.37 | 0.17 | 0.12 | 137.18 | 137.63999 | 135.97 | 2121027 |
| 1735602000 | 136.19999 | -0.99 | -0.72 | 136.22569 | 137.13 | 133.72 | 2867001 |
| 1735342800 | 137.19 | -1.45 | -1.05 | 138.22 | 139.6398 | 136.61 | 2016264 |
| 1735256400 | 138.63999 | 0.64 | 0.46 | 137 | 139.5 | 136.82 | 2665008 |
| 1735077840 | 138 | 0 | 0.00 | 137.49 | 139.31 | 137.49 | 2128729 |
| 1734997200 | 138 | -0.08 | -0.06 | 137.6 | 139.275 | 137.21 | 3682384 |
| 1734738000 | 138.08 | -0.32 | -0.23 | 138.41 | 139.88999 | 136.57 | 8781535 |
| 1734651600 | 138.4 | -7.53 | -5.16 | 137 | 142.82 | 135.21 | 6262384 |
| 1734565200 | 145.93 | -5.54 | -3.66 | 152.36 | 153 | 145.65 | 4579824 |
| 1734478800 | 151.47 | -0.45 | -0.30 | 152.07499 | 153.47999 | 150.86 | 1983268 |
| 1734392400 | 151.91999 | -2.47 | -1.60 | 154.19 | 156.76 | 151.56 | 3219150 |
| 1734133200 | 154.38999 | -1.08 | -0.69 | 154.755 | 155.13999 | 152.32 | 2731486 |
| 1734046800 | 155.47 | -2.69 | -1.70 | 156.02 | 157.445 | 155.08 | 2478801 |
| 1733960400 | 158.16 | -3.51 | -2.17 | 162.475 | 162.6 | 157.88999 | 2666224 |
| 1733874000 | 161.66999 | -4.34 | -2.61 | 161.405 | 163.51 | 160.53 | 2380267 |
| 1733787600 | 166.01 | 2.56 | 1.57 | 163.66 | 166.24 | 162.97 | 2198013 |
| 1733528400 | 163.44999 | -1.54 | -0.93 | 168.39 | 168.99 | 162.93 | 2508262 |
| 1733442000 | 164.99 | -2.4 | -1.43 | 167.7758 | 168.1968 | 164.6388 | 2088485 |
| 1733355600 | 167.38999 | -6.19 | -3.57 | 170.435 | 171 | 166.04 | 2169856 |
| 1733269200 | 173.58 | 0.11 | 0.06 | 175.08 | 175.08 | 173.11 | 1388118 |
| 1733182800 | 173.47 | -0.92 | -0.53 | 174.9 | 174.96 | 171.74 | 1410654 |
| 1732917840 | 174.39 | 0.29 | 0.17 | 176.22 | 177.15 | 174.18 | 814097 |
| 1732750800 | 174.1 | 0.7 | 0.40 | 175.84 | 176.27 | 173.83 | 1075955 |
| 1732664400 | 173.4 | -5.26 | -2.94 | 176.405 | 176.68 | 172.33 | 1966724 |
| 1732578000 | 178.66 | 9.49 | 5.61 | 172.955 | 180.1186 | 172.815 | 3338045 |
| 1732318800 | 169.17 | 1.1 | 0.65 | 169.18 | 170.04 | 168.43 | 1778457 |
| 1732232400 | 168.07 | -0.16 | -0.10 | 168.865 | 170.41 | 167.52 | 1994293 |
| 1732146000 | 168.23 | -0.52 | -0.31 | 168.21 | 169.27 | 167.41999 | 1109479 |
| 1732059600 | 168.75 | 0.83 | 0.49 | 167.5 | 169.4812 | 166.31 | 1896166 |
| 1731973200 | 167.92 | -0.93 | -0.55 | 168.18 | 168.855 | 166.65 | 1636579 |
| 1731714000 | 168.85 | -0.95 | -0.56 | 169.41418 | 170.5 | 167.935 | 1667198 |
| 1731627600 | 169.8 | 3.47 | 2.09 | 168.55 | 171.61 | 168.1987 | 2321898 |
| 1731541200 | 166.33 | 0.15 | 0.09 | 169.48 | 169.48 | 165.94 | 1434797 |
| 1731454800 | 166.18 | -6.12 | -3.55 | 170.25 | 171.155 | 166.08 | 1749557 |
| 1731368400 | 172.3 | -0.28 | -0.16 | 173.84 | 174.18 | 171.69 | 1148237 |
| 1731109200 | 172.58 | 1.17 | 0.68 | 172.02 | 173.98 | 171.0001 | 1208352 |
| 1731022800 | 171.41 | 2.71 | 1.61 | 170 | 171.84 | 168.46 | 1545630 |
| 1730936400 | 168.7 | -8.58 | -4.84 | 165.81 | 168.95 | 163.935 | 4586960 |
| 1730850000 | 177.28 | 4.65 | 2.69 | 172.1 | 177.37 | 170.935 | 1325581 |
| 1730763600 | 172.63 | 2.97 | 1.75 | 170.89 | 176.184 | 170.85 | 1763481 |
| 1730500800 | 169.66 | -0.64 | -0.38 | 172.58 | 173.6891 | 169.32 | 1700291 |
| 1730414400 | 170.3 | -1.2 | -0.70 | 170.32 | 171.6 | 169.145 | 1640102 |
| 1730328000 | 171.5 | 1.4 | 0.82 | 169.47 | 172.94 | 169.04 | 1825061 |
| 1730241600 | 170.1 | -3.99 | -2.29 | 162.19 | 170.845 | 160.66999 | 4246281 |
| 1730155200 | 174.09 | 0.81 | 0.47 | 175.22 | 175.8 | 172.53 | 1358410 |
| 1729896000 | 173.28 | -2.6 | -1.48 | 176.83 | 176.83 | 173 | 1762461 |
| 1729809600 | 175.88 | 3.31 | 1.92 | 173.11 | 176.37 | 172.73 | 2143383 |
| 1729723200 | 172.57 | -1 | -0.58 | 172.5 | 174 | 170.76 | 2511469 |
| 1729636800 | 173.57 | -7.06 | -3.91 | 175.67 | 176.73 | 173.5 | 2822942 |
| 1729550400 | 180.63 | -8.3 | -4.39 | 187.91 | 188.08 | 180.27 | 1448431 |
| 1729291200 | 188.93 | 3.43 | 1.85 | 185.23 | 189.65 | 185.19 | 1394858 |
| 1729204800 | 185.5 | -2.91 | -1.54 | 188.21 | 188.84 | 183.6355 | 1642209 |
| 1729118400 | 188.41 | 3.37 | 1.82 | 187.97 | 189.3442 | 187.2 | 1360934 |
| 1729032000 | 185.04 | 3.44 | 1.89 | 182.78 | 187.23 | 182.6 | 1491574 |
| 1728945600 | 181.6 | 3.41 | 1.91 | 178.23 | 182.15 | 177.74 | 1342069 |
| 1728686400 | 178.19 | -0.01 | -0.01 | 178.67 | 180.26 | 178.07 | 1757519 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
