News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -0.45852438516 | 119.95 | 121.93 | 118.5 | 999062 | 120.59431519 | CS |
| 4 | -5.05 | -4.05785456006 | 124.45 | 130.05 | 118.5 | 2296904 | 123.45228326 | CS |
| 12 | -7.97 | -6.25736044594 | 127.37 | 132.18 | 118.5 | 1721288 | 124.90600996 | CS |
| 26 | -6.61 | -5.24561542735 | 126.01 | 137.24 | 118.07 | 1570238 | 125.72791572 | CS |
| 52 | -28.33 | -19.1768767346 | 147.73 | 148.68 | 118.07 | 1619670 | 131.58176787 | CS |
| 156 | -51.98 | -30.3302602404 | 171.38 | 177.32 | 107.06 | 1514433 | 132.28027959 | CS |
| 260 | -13.79 | -10.3536301524 | 133.19 | 182.97 | 69.77 | 1498325 | 131.98953553 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 120.38 | -0.85 | -0.70 | 120.42 | 121.93 | 119.935 | 989843 |
| 1735256400 | 121.23 | 0.25 | 0.21 | 120.07 | 121.369 | 120.05 | 1021621 |
| 1735077840 | 120.98 | 0.83 | 0.69 | 120 | 121.23 | 119.56 | 539029 |
| 1734997200 | 120.15 | -0.06 | -0.05 | 119.95 | 120.42 | 118.83 | 1470470 |
| 1734738000 | 120.21 | 0.69 | 0.58 | 119.46 | 121.78 | 118.58 | 3884455 |
| 1734651600 | 119.52 | -1.73 | -1.43 | 120.97 | 122 | 119.4105 | 3493331 |
| 1734565200 | 121.25 | -0.81 | -0.66 | 122.02 | 124.81 | 121.22 | 3585113 |
| 1734478800 | 122.06 | -0.58 | -0.47 | 122.035 | 123.07 | 121.25 | 2079697 |
| 1734392400 | 122.64 | -1.53 | -1.23 | 123.35 | 124.87 | 122.63 | 2008274 |
| 1734133200 | 124.17 | 0.15 | 0.12 | 123.26 | 124.29 | 122.18 | 2277558 |
| 1734046800 | 124.02 | 1.43 | 1.17 | 122.45 | 124.1 | 122.45 | 1717313 |
| 1733960400 | 122.59 | -2.83 | -2.26 | 125.53 | 125.705 | 122.45 | 2086333 |
| 1733874000 | 125.42 | -1.44 | -1.14 | 126.53 | 126.53 | 123.5124 | 2138653 |
| 1733787600 | 126.86 | 1.29 | 1.03 | 126.25 | 130.05 | 125.85 | 3130134 |
| 1733528400 | 125.57 | 0.07 | 0.06 | 126.35 | 126.75 | 124.52 | 2500558 |
| 1733442000 | 125.5 | -1.33 | -1.05 | 127.01 | 127.01 | 124.31 | 3409353 |
| 1733355600 | 126.83 | 0.65 | 0.52 | 125.29 | 127.04 | 125.29 | 3088914 |
| 1733269200 | 126.18 | 0.21 | 0.17 | 126.05 | 126.75 | 124.75 | 2536590 |
| 1733182800 | 125.97 | 1.6 | 1.29 | 124.5 | 126.19 | 123.85 | 1993780 |
| 1732917840 | 124.37 | 0.92 | 0.75 | 123.24 | 124.54 | 123.19 | 770070 |
| 1732750800 | 123.45 | 0.1 | 0.08 | 123.3 | 125.0472 | 123.23 | 984851 |
| 1732664400 | 123.35 | -2.44 | -1.94 | 124.46 | 125.205 | 122.925 | 979705 |
| 1732578000 | 125.79 | 3.14 | 2.56 | 123.68 | 126.09 | 123.535 | 1939830 |
| 1732318800 | 122.65 | -0.03 | -0.02 | 122.68 | 123.23 | 122.03 | 1173738 |
| 1732232400 | 122.68 | 1.39 | 1.15 | 121.3 | 122.78 | 120.76 | 1014708 |
| 1732146000 | 121.29 | 0.21 | 0.17 | 121 | 121.64 | 120.29 | 1217442 |
| 1732059600 | 121.08 | -2.34 | -1.90 | 122.01 | 122.505 | 120.945 | 1243999 |
| 1731973200 | 123.42 | 0.89 | 0.73 | 122.95 | 124.93 | 122.76 | 1786181 |
| 1731714000 | 122.53 | -0.99 | -0.80 | 124.28 | 124.28 | 122.24 | 1625215 |
| 1731627600 | 123.52 | 0.1 | 0.08 | 123.37 | 123.95 | 122.495 | 1285496 |
| 1731541200 | 123.42 | 1.67 | 1.37 | 122.4 | 123.56 | 121.57 | 1430294 |
| 1731454800 | 121.75 | -4.21 | -3.34 | 125 | 125.105 | 121.69 | 1435020 |
| 1731368400 | 125.96 | 0.44 | 0.35 | 126.36 | 126.96 | 125.53 | 839903 |
| 1731109200 | 125.52 | -0.46 | -0.37 | 125.02 | 126.5 | 125.02 | 1222769 |
| 1731022800 | 125.98 | 0.22 | 0.17 | 126 | 126.95 | 125.85 | 1064054 |
| 1730936400 | 125.76 | 1.11 | 0.89 | 128.16999 | 128.16999 | 124.355 | 3070642 |
| 1730850000 | 124.65 | -0.21 | -0.17 | 124.63 | 124.84 | 123.12 | 1314779 |
| 1730763600 | 124.86 | 0.45 | 0.36 | 124.83 | 126.38 | 124.34 | 874428 |
| 1730500800 | 124.41 | -0.1 | -0.08 | 124.67 | 125.17 | 123.96 | 1886040 |
| 1730414400 | 124.51 | -1.16 | -0.92 | 125.76 | 126.32 | 124.47 | 2196590 |
| 1730328000 | 125.67 | -0.85 | -0.67 | 126.9 | 127.55 | 125.5 | 1971573 |
| 1730241600 | 126.52 | -0.86 | -0.68 | 125.96 | 127.25 | 125.865 | 1418087 |
| 1730155200 | 127.38 | 0.93 | 0.74 | 127.81 | 128.38999 | 127.1 | 1255692 |
| 1729896000 | 126.45 | -0.79 | -0.62 | 127.32 | 127.83 | 126.36 | 853011 |
| 1729809600 | 127.24 | 0.96 | 0.76 | 126.91 | 127.69 | 125.645 | 1304916 |
| 1729723200 | 126.28 | -0.32 | -0.25 | 126.5 | 126.8 | 125.32 | 1298738 |
| 1729636800 | 126.6 | -2.22 | -1.72 | 128.41 | 128.88 | 126.055 | 1174096 |
| 1729550400 | 128.82 | -2.11 | -1.61 | 130.85 | 131.24 | 128.61 | 1290076 |
| 1729291200 | 130.93 | -0.43 | -0.33 | 131.11 | 132.18 | 130.02 | 2174498 |
| 1729204800 | 131.36 | 1 | 0.77 | 130.59 | 132.16 | 128.75 | 2104118 |
| 1729118400 | 130.36 | 0.49 | 0.38 | 130.01 | 131.84 | 129.88 | 2022081 |
| 1729032000 | 129.87 | 1.37 | 1.07 | 129.52 | 131.66 | 128.87 | 1750252 |
| 1728945600 | 128.5 | 0.25 | 0.19 | 128.26 | 129.09 | 127.905 | 1627002 |
| 1728686400 | 128.25 | 0.9 | 0.71 | 127.36 | 128.475 | 127.25 | 850388 |
| 1728600000 | 127.35 | -0.09 | -0.07 | 127 | 127.53 | 126.37 | 1857656 |
| 1728513600 | 127.44 | 0.21 | 0.17 | 127.84 | 128.85 | 127.18 | 1597362 |
| 1728427200 | 127.23 | -1.52 | -1.18 | 128.25 | 128.94999 | 127.02 | 1821042 |
| 1728340800 | 128.75 | 0.18 | 0.14 | 127.37 | 128.8518 | 127.12 | 793768 |
| 1728081600 | 128.57 | 0.73 | 0.57 | 129.05 | 129.49 | 127.38 | 763517 |
| 1727995200 | 127.84 | -2.84 | -2.17 | 129.81 | 130.03 | 127.43 | 1191863 |
| 1727908800 | 130.68 | -0.06 | -0.05 | 130.32 | 131.1 | 129.27 | 858739 |
| 1727822400 | 130.74 | -1.72 | -1.30 | 133.16999 | 133.44 | 129.88999 | 1264307 |
| 1727736000 | 132.46 | -2.1 | -1.56 | 134.69999 | 134.91999 | 131.44 | 1866014 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
