News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.18 | -1.61147250148 | 135.28 | 135.6 | 126.38 | 6681324 | 130.27905101 | CS |
| 4 | -6.12 | -4.39592012642 | 139.22 | 142.32 | 126.38 | 5563089 | 135.51774336 | CS |
| 12 | 2.93 | 2.25090266574 | 130.17 | 142.32 | 120.29 | 6351206 | 131.45652269 | CS |
| 26 | 31.07 | 30.4518278938 | 102.03 | 142.32 | 94.09 | 6288175 | 123.04325254 | CS |
| 52 | 47.67 | 55.8000702329 | 85.43 | 142.32 | 84.426 | 6633342 | 108.27643079 | CS |
| 156 | 41.69 | 45.6077015644 | 91.41 | 142.32 | 69.42 | 7552229 | 92.05826795 | CS |
| 260 | 89.23 | 203.39639845 | 43.87 | 142.32 | 27.2 | 9185833 | 79.8896095 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 133.11 | 3.87 | 2.99 | 129.9 | 133.41 | 128.99 | 7416634 |
| 1740699600 | 129.24 | -1.81 | -1.38 | 131.91999 | 132.865 | 128.81 | 5995522 |
| 1740613200 | 131.05 | 1.45 | 1.12 | 130.16999 | 132.24 | 130.15 | 5491841 |
| 1740526800 | 129.6 | -0.37 | -0.28 | 131.04 | 131.29499 | 126.38 | 7455435 |
| 1740440400 | 129.97 | -1.72 | -1.31 | 132.91 | 132.97 | 128.9 | 7757717 |
| 1740181200 | 131.69 | -2.65 | -1.97 | 135.28 | 135.6 | 130.91 | 6703339 |
| 1740094800 | 134.34 | -6.35 | -4.51 | 140.4 | 141.07 | 132.43 | 8858460 |
| 1740008400 | 140.69 | -0.02 | -0.01 | 140.61 | 140.93 | 139.255 | 3839069 |
| 1739922000 | 140.71 | 1.76 | 1.27 | 139.83 | 140.78 | 138.88999 | 3797046 |
| 1739576400 | 138.94999 | 2.11 | 1.54 | 136.5 | 139.58 | 136.44999 | 5044687 |
| 1739490000 | 136.84 | -0.27 | -0.20 | 138.94999 | 138.94999 | 136.35 | 4697175 |
| 1739403600 | 137.11 | -0.68 | -0.49 | 136.475 | 137.27879 | 135.6 | 4688459 |
| 1739317200 | 137.79 | 0.48 | 0.35 | 136.79 | 138.21 | 135.435 | 5095016 |
| 1739230800 | 137.31 | -2.67 | -1.91 | 140.52 | 140.52 | 135.61 | 5521645 |
| 1738971600 | 139.97999 | -1.1 | -0.78 | 142.32 | 142.32 | 139.82 | 3441414 |
| 1738885200 | 141.08 | 2.15 | 1.55 | 140.03 | 141.4 | 140.0001 | 4576315 |
| 1738798800 | 138.93 | 2.16 | 1.58 | 138.08 | 139.22 | 136.51 | 5861379 |
| 1738712400 | 136.77 | -0.39 | -0.28 | 137.28 | 137.88 | 136.29 | 5988508 |
| 1738626000 | 137.16 | -1.27 | -0.92 | 135.81 | 138 | 133.91 | 5015148 |
| 1738366800 | 138.43 | -1.51 | -1.08 | 139.9 | 139.9 | 137.77 | 5502712 |
| 1738280400 | 139.94 | 1.23 | 0.89 | 139.69 | 140.485 | 138.88999 | 4542700 |
| 1738194000 | 138.71 | 0.17 | 0.12 | 138.82 | 141.47999 | 138.18 | 5714264 |
| 1738107600 | 138.54 | 1.89 | 1.38 | 135.97999 | 138.84 | 135.63999 | 5877604 |
| 1738021200 | 136.65 | -1.17 | -0.85 | 135.3 | 136.76 | 134.12 | 6442865 |
| 1737762000 | 137.82 | 1.82 | 1.34 | 136.906 | 139.035 | 136.82499 | 6474899 |
| 1737675600 | 136 | 0 | 0.00 | 136 | 136 | 136 | 0 |
| 1737589200 | 136 | -1.3 | -0.95 | 136.79 | 138.38 | 135.815 | 6541849 |
| 1737502800 | 137.3 | -0.57 | -0.41 | 136.06 | 137.62 | 135.29 | 10355664 |
| 1737157200 | 137.87 | 2.06 | 1.52 | 136.18 | 138.0799 | 134.5297 | 12392749 |
| 1737070800 | 135.81 | 5.26 | 4.03 | 133 | 136.15 | 131.9 | 16225235 |
| 1736984400 | 130.55 | 5.93 | 4.76 | 129.8 | 131.44 | 128.46 | 11323633 |
| 1736898000 | 124.62 | 0.63 | 0.51 | 125.27 | 125.4 | 123.69 | 8998198 |
| 1736811600 | 123.99 | 0.54 | 0.44 | 123.1 | 124.3 | 122.45 | 5432511 |
| 1736552400 | 123.45 | -4.41 | -3.45 | 126.5 | 126.5 | 123.29 | 6574579 |
| 1736379600 | 127.86 | 0.98 | 0.77 | 126.85 | 128 | 125.76 | 5671566 |
| 1736293200 | 126.88 | -1.76 | -1.37 | 129.53 | 129.66 | 125.46 | 7266964 |
| 1736206800 | 128.63999 | 2.7 | 2.14 | 128.095 | 129.9453 | 127.69 | 6653021 |
| 1735947600 | 125.94 | 1.16 | 0.93 | 125.635 | 126 | 124.08 | 3934689 |
| 1735861200 | 124.78 | -0.94 | -0.75 | 126.92 | 127.28 | 124.21 | 4998458 |
| 1735688400 | 125.72 | -0.03 | -0.02 | 126 | 126.83 | 125.2001 | 2971369 |
| 1735602000 | 125.75 | -1.01 | -0.80 | 125.03 | 126.16 | 124.02 | 2636635 |
| 1735342800 | 126.76 | -1.27 | -0.99 | 127.41 | 127.86 | 125.82 | 3033219 |
| 1735256400 | 128.03 | 0.97 | 0.76 | 126.53 | 128.16999 | 126.49 | 3010303 |
| 1735077840 | 127.06 | 2.61 | 2.10 | 125.07 | 127.22 | 124.59 | 2902784 |
| 1734997200 | 124.45 | 1.01 | 0.82 | 122.7 | 124.67 | 122.7 | 4983887 |
| 1734738000 | 123.44 | 2.94 | 2.44 | 120.93 | 124.54 | 120.75 | 14877247 |
| 1734651600 | 120.5 | -0.54 | -0.45 | 124.14 | 124.61 | 120.3 | 8617543 |
| 1734565200 | 121.04 | -6.7 | -5.25 | 127.97 | 128.38999 | 120.29 | 7771525 |
| 1734478800 | 127.74 | -1.29 | -1.00 | 128.3 | 128.69999 | 127.18 | 7133855 |
| 1734392400 | 129.03 | 1.63 | 1.28 | 127.77 | 129.31 | 127.39 | 5655618 |
| 1734133200 | 127.4 | -0.51 | -0.40 | 127.975 | 128.81 | 126.71 | 6088861 |
| 1734046800 | 127.91 | 0.32 | 0.25 | 127.9 | 128.83 | 127.36 | 3557147 |
| 1733960400 | 127.59 | 0.8 | 0.63 | 128.02 | 128.02 | 126.28 | 8832578 |
| 1733874000 | 126.79 | -1.79 | -1.39 | 127.36 | 128.61 | 126.53 | 6548990 |
| 1733787600 | 128.58 | -1.38 | -1.06 | 130.36 | 130.5 | 128.33 | 7733623 |
| 1733528400 | 129.96 | -0.36 | -0.28 | 130.02 | 130.57 | 129.18 | 4993859 |
| 1733442000 | 130.32 | 0.33 | 0.25 | 129.59 | 131.8564 | 129.41999 | 4987254 |
| 1733355600 | 129.99 | -0.45 | -0.34 | 130.43 | 131.19999 | 129.63999 | 6187306 |
| 1733269200 | 130.44 | -0.59 | -0.45 | 132.91 | 133.11 | 130.01 | 4790361 |
| 1733182800 | 131.03 | -0.58 | -0.44 | 132.3 | 133 | 130.83 | 5417803 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
