News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.66 | 1.94700629483 | 136.62 | 147.87 | 136.47 | 516571 | 142.73615301 | CS |
| 4 | -7.71 | -5.24525477924 | 146.99 | 151.7945 | 129.25 | 425768 | 139.50802234 | CS |
| 12 | -14.4 | -9.37011972931 | 153.68 | 156.93 | 125.73 | 337462 | 139.09041253 | CS |
| 26 | 1.82 | 1.32402153354 | 137.46 | 160.745 | 125.73 | 322286 | 141.83506498 | CS |
| 52 | -23.52 | -14.4471744472 | 162.8 | 188.01 | 114.6 | 367421 | 144.90195097 | CS |
| 156 | -23.93 | -14.6620917836 | 163.21 | 188.01 | 97.36 | 324135 | 142.67496251 | CS |
| 260 | 25.41 | 22.3149205234 | 113.87 | 260 | 53.29 | 326531 | 144.66604359 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 140.97999 | -2.42 | -1.69 | 140.84 | 141.805 | 138.53 | 366505 |
| 1739922000 | 143.4 | -2.69 | -1.84 | 145.41 | 146.31 | 142.965 | 385151 |
| 1739576400 | 146.09 | 4.93 | 3.49 | 142.8 | 147.87 | 142.22999 | 498988 |
| 1739490000 | 141.16 | 4.28 | 3.13 | 136.62 | 145.84 | 136.47 | 815639 |
| 1739403600 | 136.88 | 3.72 | 2.79 | 134.37 | 139.01 | 132 | 958073 |
| 1739317200 | 133.16 | -0.92 | -0.69 | 133.44999 | 136.1 | 132.21 | 530617 |
| 1739230800 | 134.08 | 0.95 | 0.71 | 134.8 | 134.8 | 129.25 | 630011 |
| 1738971600 | 133.13 | -4.22 | -3.07 | 136.82 | 137.09 | 132.60499 | 297195 |
| 1738885200 | 137.35 | 1.52 | 1.12 | 136.82 | 137.905 | 135.61 | 399268 |
| 1738798800 | 135.83 | -0.99 | -0.72 | 138.24 | 138.24 | 135.13999 | 476713 |
| 1738712400 | 136.82 | 0.84 | 0.62 | 136.03 | 138.7125 | 136.03 | 238501 |
| 1738626000 | 135.97999 | -6.32 | -4.44 | 138.66 | 139.255 | 134.565 | 316781 |
| 1738366800 | 142.3 | -1.25 | -0.87 | 143.62 | 145.06 | 141.62 | 251337 |
| 1738280400 | 143.55 | 1.06 | 0.74 | 143.99 | 145.31 | 142.43 | 251473 |
| 1738194000 | 142.49 | -2.9 | -1.99 | 145.69 | 146.625 | 141.66999 | 321178 |
| 1738107600 | 145.38999 | -2.31 | -1.56 | 147.03 | 149.03 | 145.29 | 276131 |
| 1738021200 | 147.69999 | 0.12 | 0.08 | 148.18 | 151.7945 | 147.375 | 311319 |
| 1737762000 | 147.58 | 0.33 | 0.22 | 146.99 | 148.435 | 145.68 | 282031 |
| 1737675600 | 147.25 | 0 | 0.00 | 147.25 | 147.25 | 147.25 | 0 |
| 1737589200 | 147.25 | 1.77 | 1.22 | 144.79 | 147.38999 | 144.53 | 221050 |
| 1737502800 | 145.47999 | 2.67 | 1.87 | 145.3671 | 148.66999 | 144.905 | 318358 |
| 1737157200 | 142.81 | 3.95 | 2.84 | 140.94999 | 143.15 | 140.535 | 381747 |
| 1737070800 | 138.86 | 0.85 | 0.62 | 137.69 | 139.09 | 134.27 | 348102 |
| 1736984400 | 138.01 | 1.46 | 1.07 | 141.6 | 142.195 | 137.72999 | 411093 |
| 1736898000 | 136.55 | 4.97 | 3.78 | 134.12 | 136.97999 | 132.1 | 337238 |
| 1736811600 | 131.58 | 3.45 | 2.69 | 126.89 | 131.76 | 126.89 | 401868 |
| 1736552400 | 128.13 | -1.34 | -1.03 | 127.04 | 128.3 | 125.73 | 248065 |
| 1736379600 | 129.47 | 0.23 | 0.18 | 127.31 | 130.15 | 126.27 | 195491 |
| 1736293200 | 129.24 | -2.14 | -1.63 | 131.5 | 132.215 | 127.74 | 281577 |
| 1736206800 | 131.38 | 1.05 | 0.81 | 131.93 | 135 | 130.28 | 411907 |
| 1735947600 | 130.33 | 1.29 | 1.00 | 128.72999 | 130.33 | 127.3 | 365235 |
| 1735861200 | 129.04 | -2.73 | -2.07 | 132.8 | 134.07329 | 128.598 | 217942 |
| 1735688400 | 131.77 | 0.47 | 0.36 | 131.9 | 134.04 | 131.57 | 192248 |
| 1735602000 | 131.3 | -2.41 | -1.80 | 133.34 | 133.34 | 130.03 | 249761 |
| 1735342800 | 133.71 | -1.44 | -1.07 | 134.34 | 135.75 | 132.12 | 252867 |
| 1735256400 | 135.15 | 0.63 | 0.47 | 133.16999 | 135.31 | 132.62 | 233316 |
| 1735077840 | 134.52 | 0.27 | 0.20 | 134.1 | 134.97999 | 132.71 | 136393 |
| 1734997200 | 134.25 | -1.38 | -1.02 | 134.96 | 135.76 | 133.58 | 337037 |
| 1734738000 | 135.63 | 2.65 | 1.99 | 132.03 | 136.29 | 132.02 | 517933 |
| 1734651600 | 132.97999 | -2.43 | -1.79 | 136.57 | 137.38999 | 132.63 | 456260 |
| 1734565200 | 135.41 | -4.79 | -3.42 | 141.005 | 142.32 | 135.06 | 424466 |
| 1734478800 | 140.19999 | -0.6 | -0.43 | 140.09 | 142.26 | 139.234 | 350521 |
| 1734392400 | 140.8 | -0.49 | -0.35 | 139.69 | 143.08 | 139.52 | 270608 |
| 1734133200 | 141.29 | -3.79 | -2.61 | 144 | 144 | 140.01 | 258416 |
| 1734046800 | 145.08 | -2.04 | -1.39 | 146.88 | 147.22 | 144.49 | 176318 |
| 1733960400 | 147.12 | -0.43 | -0.29 | 150.22 | 150.22 | 146.83 | 191081 |
| 1733874000 | 147.55 | -5.56 | -3.63 | 150.56 | 152.05 | 147.08 | 204353 |
| 1733787600 | 153.11 | 2.06 | 1.36 | 153.1176 | 156.93 | 151.94 | 215687 |
| 1733528400 | 151.05 | 6.19 | 4.27 | 148.155 | 151.745 | 147.865 | 385934 |
| 1733442000 | 144.86 | -3.69 | -2.48 | 148.55 | 148.69999 | 144.81 | 241852 |
| 1733355600 | 148.55 | -2.52 | -1.67 | 150.91 | 151.75 | 147.34 | 234056 |
| 1733269200 | 151.07 | -0.42 | -0.28 | 152.525 | 152.62 | 149.87 | 158998 |
| 1733182800 | 151.49 | -1.76 | -1.15 | 152.69999 | 154.03 | 150.16 | 336649 |
| 1732917840 | 153.25 | 0.33 | 0.22 | 155.09 | 155.66 | 153.21 | 194467 |
| 1732750800 | 152.91999 | 1.46 | 0.96 | 152.07 | 154.41999 | 151.75 | 345503 |
| 1732664400 | 151.46 | -4.85 | -3.10 | 154.19999 | 154.19999 | 150.11 | 219955 |
| 1732578000 | 156.31 | 7.54 | 5.07 | 151.66999 | 160.745 | 151.66999 | 516560 |
| 1732318800 | 148.77 | 5.63 | 3.93 | 144 | 149.07 | 142.5 | 525771 |
| 1732232400 | 143.13999 | 3.6 | 2.58 | 141.04 | 144.13999 | 139.13 | 277210 |
| 1732146000 | 139.54 | 1.07 | 0.77 | 137.72 | 140.1 | 135.71 | 336320 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
