News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.286 | 2.86938474928 | 149.37 | 153.656 | 140.61 | 1179224 | 144.95589666 | CS |
| 4 | 6.556 | 4.45683208702 | 147.1 | 156.45 | 140.61 | 1317510 | 149.56832778 | CS |
| 12 | 1.636 | 1.07617418761 | 152.02 | 157.94 | 127.36 | 1648912 | 141.43553285 | CS |
| 26 | 4.796 | 3.22181915894 | 148.86 | 174.255 | 127.36 | 1357694 | 144.38446966 | CS |
| 52 | 72.301 | 88.8709974802 | 81.355 | 174.255 | 71.56 | 1164574 | 130.40660036 | CS |
| 156 | 63.656 | 70.7288888889 | 90 | 174.255 | 50.79 | 1182138 | 89.07474866 | CS |
| 260 | 119.536 | 350.339976553 | 34.12 | 174.255 | 13.005 | 1199370 | 74.58846643 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729032000 | 148.12 | 2 | 1.37 | 146.44 | 151.61 | 145.69999 | 1638698 |
| 1728945600 | 146.12 | 1.77 | 1.23 | 144.12 | 147.57 | 143.44999 | 972855 |
| 1728686400 | 144.35 | 2.61 | 1.84 | 141.41999 | 145.6 | 141.41999 | 1386168 |
| 1728600000 | 141.74 | -2.96 | -2.05 | 142.54499 | 142.97999 | 140.61 | 1447435 |
| 1728513600 | 144.69999 | -4.83 | -3.23 | 149.91 | 149.91 | 144.07 | 1075810 |
| 1728427200 | 149.53 | -0.09 | -0.06 | 149.37 | 151.83 | 148.47999 | 1013853 |
| 1728340800 | 149.62 | -1.87 | -1.23 | 150.19 | 150.69999 | 147.65 | 1289931 |
| 1728081600 | 151.49 | -0.65 | -0.43 | 154.96 | 155.12 | 148.93 | 1166175 |
| 1727995200 | 152.13999 | -0.38 | -0.25 | 151.47999 | 152.9 | 150.41 | 924041 |
| 1727908800 | 152.52 | 1.48 | 0.98 | 150.32 | 153.28 | 149.68 | 868756 |
| 1727822400 | 151.04 | -3.88 | -2.50 | 154.01 | 155.69 | 148.04 | 1556643 |
| 1727735520 | 154.91999 | 0.57 | 0.37 | 153.56 | 155.84 | 153.345 | 1431258 |
| 1727476800 | 154.35 | 3.1 | 2.05 | 152.5 | 156.44999 | 151.58 | 1055706 |
| 1727390400 | 151.25 | 2.35 | 1.58 | 152.72999 | 154.88 | 148 | 1316646 |
| 1727304000 | 148.9 | -3.88 | -2.54 | 153.01 | 153.16999 | 148.205 | 1400968 |
| 1727217600 | 152.78 | -0.65 | -0.42 | 154.5 | 155.44999 | 151.69999 | 1006113 |
| 1727131200 | 153.43 | 4.62 | 3.10 | 149.97999 | 153.88 | 146.94999 | 1956240 |
| 1726872000 | 148.81 | -1.27 | -0.85 | 146.06 | 149.78 | 145.91999 | 2656077 |
| 1726785600 | 150.08 | 2.53 | 1.71 | 150.07749 | 151.37 | 148.25 | 1167362 |
| 1726699200 | 147.55 | 0.33 | 0.22 | 146.44 | 152.77 | 145.32 | 1649178 |
| 1726612800 | 147.22 | 2.2 | 1.52 | 147.1 | 148.46 | 145.35 | 1008984 |
| 1726526400 | 145.02 | 0.51 | 0.35 | 145.47 | 146.945 | 143.24 | 1347553 |
| 1726267200 | 144.51 | 8.65 | 6.37 | 139.57 | 145.78 | 139.04 | 2029694 |
| 1726180800 | 135.86 | 1.62 | 1.21 | 134.735 | 136.04 | 133.49 | 1490607 |
| 1726094400 | 134.24 | 3.91 | 3.00 | 135.99 | 135.99 | 130.79 | 1581955 |
| 1726008000 | 130.33 | -2 | -1.51 | 132.63 | 133.91 | 129.65 | 1290384 |
| 1725921600 | 132.33 | 1.9 | 1.46 | 130.76 | 135.62 | 130.43 | 2178455 |
| 1725662400 | 130.43 | 1.96 | 1.53 | 131.06 | 131.44 | 128.43 | 1677718 |
| 1725576000 | 128.47 | -3.29 | -2.50 | 129.4 | 133.08 | 127.36 | 2079748 |
| 1725489600 | 131.76 | 0.64 | 0.49 | 129.71 | 132.8 | 128 | 2352313 |
| 1725403200 | 131.12 | -3.21 | -2.39 | 133.54 | 133.93 | 130.04499 | 2124590 |
| 1725057600 | 134.33 | 1.47 | 1.11 | 134.29 | 134.66 | 131.09 | 2080065 |
| 1724971200 | 132.86 | -2.21 | -1.64 | 136.44999 | 136.8722 | 132.22999 | 1354669 |
| 1724884800 | 135.07 | 0.74 | 0.55 | 134.41 | 136.46 | 133.13 | 1571179 |
| 1724798400 | 134.33 | -0.57 | -0.42 | 132.28 | 135.8299 | 131.47999 | 2011414 |
| 1724712000 | 134.9 | -4.61 | -3.30 | 139.58 | 140.56 | 133.94999 | 1927470 |
| 1724452800 | 139.51 | 9.01 | 6.90 | 132.12 | 139.6999 | 131.01 | 2482787 |
| 1724366400 | 130.5 | -13.35 | -9.28 | 131.88 | 135.03 | 129 | 6181626 |
| 1724280000 | 143.85 | 6.22 | 4.52 | 139.78 | 144.69 | 139.4901 | 2944743 |
| 1724193600 | 137.63 | -2.74 | -1.95 | 139.5 | 141.51 | 136.97 | 1246542 |
| 1724107200 | 140.37 | 2.52 | 1.83 | 137.94999 | 140.61 | 136.66 | 1584929 |
| 1723848000 | 137.85 | -3.18 | -2.25 | 138.56 | 139.68 | 136.26 | 1441077 |
| 1723761600 | 141.03 | 2.41 | 1.74 | 144.24 | 148.69999 | 139.7301 | 1439136 |
| 1723675200 | 138.62 | -4.02 | -2.82 | 143.54 | 143.74 | 137.91999 | 1386877 |
| 1723588800 | 142.63999 | 3.81 | 2.74 | 141.205 | 143.775 | 140.29 | 1734603 |
| 1723502400 | 138.83 | -2.16 | -1.53 | 140.97 | 142.8 | 138.01 | 1307779 |
| 1723243200 | 140.99 | 1.44 | 1.03 | 139.62 | 142.705 | 139.41 | 1263171 |
| 1723156800 | 139.55 | 1.76 | 1.28 | 135.29 | 139.65 | 131.6 | 2472189 |
| 1723070400 | 137.79 | -1.28 | -0.92 | 142.27 | 143.79 | 136.72 | 2230392 |
| 1722984000 | 139.07 | 4.67 | 3.47 | 135.35 | 142.66999 | 134.05 | 1353734 |
| 1722897600 | 134.4 | -5.42 | -3.88 | 127.99 | 138.50989 | 127.99 | 2546568 |
| 1722638400 | 139.82 | -5.12 | -3.53 | 138.5 | 140.79499 | 136.03 | 1975558 |
| 1722552000 | 144.94 | -9.74 | -6.30 | 152 | 153 | 141.71 | 1776812 |
| 1722465600 | 154.68 | 5.46 | 3.66 | 152.29 | 157.94 | 149.1301 | 1365372 |
| 1722379200 | 149.22 | -4.54 | -2.95 | 154.16999 | 155.37 | 148.6201 | 1167104 |
| 1722292800 | 153.76 | -1.74 | -1.12 | 156.72 | 156.91999 | 151.96 | 835965 |
| 1722033600 | 155.5 | 4.83 | 3.21 | 153.36 | 156.58 | 151.25 | 1134989 |
| 1721947200 | 150.66999 | -0.48 | -0.32 | 150 | 152.99 | 141.44 | 1590960 |
| 1721860800 | 151.15 | -4.89 | -3.13 | 155.35 | 157.26 | 150.41999 | 1393322 |
| 1721774400 | 156.04 | 3.86 | 2.54 | 152.02 | 156.245 | 150.69999 | 981564 |
| 1721688000 | 152.175 | 5.3 | 3.60 | 148.78 | 152.77 | 148.435 | 678072 |
| 1721428800 | 146.88 | -1.89 | -1.27 | 147.09899 | 150.285 | 146.46 | 1045977 |
| 1721342400 | 148.77 | -1.31 | -0.87 | 149.76 | 154.07 | 147.61 | 1164280 |
| 1721256000 | 150.08 | -12.91 | -7.92 | 156.5 | 158.35 | 149.535 | 1949747 |
| 1721169600 | 162.99 | 8.12 | 5.24 | 157.63999 | 164.13999 | 156.15 | 1559643 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
