News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.4 | -2.25464190981 | 150.8 | 151.61 | 146.23 | 1560773 | 149.01365897 | CS |
| 4 | -3.5 | -2.31941683234 | 150.9 | 157.95 | 146.23 | 1518138 | 152.55404257 | CS |
| 12 | -10.97 | -6.92681694765 | 158.37 | 160.88 | 146.23 | 1113579 | 154.01764501 | CS |
| 26 | -17.35 | -10.531107739 | 164.75 | 169.49 | 146.23 | 1248194 | 157.22829306 | CS |
| 52 | -13.92 | -8.62881229854 | 161.32 | 181.33 | 146.23 | 1124185 | 163.8262326 | CS |
| 156 | -15.8 | -9.68137254902 | 163.2 | 181.33 | 137.26 | 1200849 | 158.2223448 | CS |
| 260 | 28.26 | 23.7199932852 | 119.14 | 181.33 | 92.01 | 1274984 | 147.17305577 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734475200 | 147.4 | 0.9 | 0.61 | 146.29 | 148.09 | 146.25 | 831774 |
| 1734388800 | 146.5 | -1.39 | -0.94 | 147.47 | 148.15 | 146.22999 | 1193434 |
| 1734129600 | 147.88999 | -0.99 | -0.66 | 148.85 | 149.36 | 147.8 | 788813 |
| 1734043200 | 148.88 | -0.17 | -0.11 | 148.96 | 149.31 | 147.75 | 1450731 |
| 1733956800 | 149.05 | -1.67 | -1.11 | 151.07 | 151.19999 | 148.69999 | 2022800 |
| 1733870400 | 150.72 | -0.14 | -0.09 | 150.8 | 151.61 | 150.15 | 2348086 |
| 1733784000 | 150.86 | -0.51 | -0.34 | 150.63999 | 152.6 | 150.6 | 2352196 |
| 1733524800 | 151.37 | -1.98 | -1.29 | 153.8 | 154.57 | 151.27 | 795896 |
| 1733438400 | 153.35 | -0.9 | -0.58 | 153.83 | 154.19 | 152.22999 | 1951951 |
| 1733352000 | 154.25 | 0.6 | 0.39 | 153.69999 | 154.52 | 153.09 | 2128809 |
| 1733265600 | 153.65 | -2.47 | -1.58 | 155.76 | 156.69999 | 152.91999 | 2902701 |
| 1733179200 | 156.12 | -0.22 | -0.14 | 156.02 | 156.93 | 155.56 | 1821273 |
| 1732920000 | 156.34 | 0.01 | 0.01 | 155.61 | 157.24 | 155.3 | 769260 |
| 1732833600 | 156.33 | 0.27 | 0.17 | 156.05 | 157.1 | 155.5 | 731038 |
| 1732747200 | 156.06 | 1.83 | 1.19 | 153.84 | 156.85 | 153.01 | 1223666 |
| 1732660800 | 154.22999 | -2.06 | -1.32 | 156.5 | 156.63 | 152.75 | 1202620 |
| 1732574400 | 156.29 | 0.85 | 0.55 | 156 | 157.94999 | 155.74 | 2356232 |
| 1732315200 | 155.44 | 2.92 | 1.91 | 152.37 | 155.77 | 151.93 | 1363110 |
| 1732228800 | 152.52 | 3.09 | 2.07 | 149.66999 | 152.6 | 149.13 | 860651 |
| 1732142400 | 149.43 | 0.35 | 0.23 | 149.33 | 149.54 | 147.35 | 925387 |
| 1732056000 | 149.08 | -2.92 | -1.92 | 150.9 | 151.43 | 148.63 | 1174113 |
| 1731969600 | 152 | -1.35 | -0.88 | 153.24 | 153.56 | 151.5 | 1391167 |
| 1731710400 | 153.35 | -1.4 | -0.90 | 154.58 | 155.02 | 153.22999 | 812315 |
| 1731624000 | 154.75 | -1.27 | -0.81 | 156.38 | 157.1 | 154.06 | 802448 |
| 1731537600 | 156.02 | 0.49 | 0.32 | 155.35 | 156.38 | 154.05 | 716422 |
| 1731451200 | 155.53 | 0.04 | 0.03 | 156.41 | 157.49 | 154.54 | 1184803 |
| 1731364800 | 155.49 | 1.34 | 0.87 | 155.44 | 157.07 | 155.19999 | 1028128 |
| 1731105600 | 154.15 | -3.02 | -1.92 | 157.16999 | 157.26 | 153.76 | 972938 |
| 1731019200 | 157.16999 | 0.72 | 0.46 | 157.68 | 158.16999 | 155.33 | 971770 |
| 1730932800 | 156.44999 | 5.56 | 3.68 | 152.68 | 157.21 | 150.29 | 1120383 |
| 1730846400 | 150.88999 | 0.69 | 0.46 | 149.91 | 150.93 | 149.22 | 521906 |
| 1730760000 | 150.19999 | -0.78 | -0.52 | 150.57 | 151.75 | 149.4 | 978206 |
| 1730497200 | 150.97999 | 0.63 | 0.42 | 150.74 | 151.58 | 150.12 | 741696 |
| 1730410800 | 150.35 | -2.37 | -1.55 | 152.31 | 152.34 | 150.16 | 1152085 |
| 1730324400 | 152.72 | -0.84 | -0.55 | 153.28 | 154.03 | 152.4 | 1085486 |
| 1730238000 | 153.56 | -0.94 | -0.61 | 154.25 | 154.94999 | 153.41999 | 783478 |
| 1730151600 | 154.5 | 0.25 | 0.16 | 154.47999 | 155.47999 | 153.9 | 983390 |
| 1729892400 | 154.25 | 0.73 | 0.48 | 153.91 | 155 | 153.35 | 735148 |
| 1729806000 | 153.52 | -1.55 | -1.00 | 154.16 | 155.43 | 152.38999 | 1051145 |
| 1729719600 | 155.07 | -0.04 | -0.03 | 156.99 | 159.05 | 154.85 | 1300558 |
| 1729633200 | 155.11 | -0.24 | -0.15 | 155 | 155.79 | 153.84 | 1260650 |
| 1729546800 | 155.35 | -1.49 | -0.95 | 156.93 | 157.6 | 155.11 | 705446 |
| 1729287600 | 156.84 | -1.09 | -0.69 | 158.66 | 158.66 | 156.13 | 994767 |
| 1729201200 | 157.93 | -1.38 | -0.87 | 159.29 | 159.66 | 156.79 | 959113 |
| 1729114800 | 159.31 | -0.25 | -0.16 | 159.68 | 160.88 | 158.68 | 609836 |
| 1729028400 | 159.56 | 0.13 | 0.08 | 159.19999 | 160.06 | 158.47999 | 1075592 |
| 1728682800 | 159.43 | 1.16 | 0.73 | 158.44 | 160.1 | 158.43 | 660501 |
| 1728596400 | 158.27 | 1.96 | 1.25 | 157.03 | 159.37 | 156.94999 | 996105 |
| 1728510000 | 156.31 | 1.35 | 0.87 | 154.6 | 156.51 | 154.6 | 596827 |
| 1728423600 | 154.96 | 0.82 | 0.53 | 154.11 | 155.22999 | 153.75 | 782142 |
| 1728337200 | 154.13999 | 0.11 | 0.07 | 153.43 | 155.52 | 153.43 | 705768 |
| 1728078000 | 154.03 | -0.87 | -0.56 | 154.27 | 155.5 | 153.56 | 1008605 |
| 1727991600 | 154.9 | -1.65 | -1.05 | 156.3 | 156.5 | 154.28 | 945532 |
| 1727905200 | 156.55 | -1.48 | -0.94 | 157.41 | 158.19999 | 156.32 | 849666 |
| 1727818800 | 158.03 | -0.34 | -0.21 | 158.19999 | 158.38999 | 156.54 | 1057189 |
| 1727732400 | 158.37 | 1.03 | 0.65 | 156.5 | 158.58 | 156.5 | 685116 |
| 1727473200 | 157.34 | 0.04 | 0.03 | 157.15 | 159.22 | 157.01 | 808189 |
| 1727386800 | 157.3 | 1.22 | 0.78 | 156.5 | 157.94999 | 156.35 | 694027 |
| 1727300400 | 156.08 | -2.4 | -1.51 | 158.12 | 158.6 | 156.07 | 738434 |
| 1727214000 | 158.47999 | 0.31 | 0.20 | 158.37 | 159.29 | 158.16999 | 871439 |
| 1727127600 | 158.16999 | -0.7 | -0.44 | 159 | 159 | 157.54 | 1238241 |
| 1726868400 | 158.87 | -2.5 | -1.55 | 160.75 | 160.96 | 157.05 | 5096911 |
| 1726782000 | 161.37 | 2.03 | 1.27 | 161.27 | 162.44999 | 160.41999 | 1954460 |
| 1726695600 | 159.34 | -2.49 | -1.54 | 161.59 | 161.72 | 159.19 | 1046821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
