News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.2875 | 1.96891657184 | 166.97 | 170.2575 | 166.97 | 3887 | 169.16243098 | SP |
| 4 | 5.2275 | 3.16760588984 | 165.03 | 170.2575 | 163.71 | 3196 | 166.4561854 | SP |
| 12 | 12.9675 | 8.24432576769 | 157.29 | 178 | 155.14 | 3489 | 163.21817364 | SP |
| 26 | 23.0075 | 15.6247877759 | 147.25 | 178 | 147.14 | 2170 | 161.85729851 | SP |
| 52 | 28.6675 | 20.2468394661 | 141.59 | 178 | 129.77 | 1925 | 152.31871287 | SP |
| 156 | 30.9975 | 22.2587246876 | 139.26 | 178 | 107.8642 | 2166 | 139.82802447 | SP |
| 260 | 71.6525 | 72.6661933979 | 98.605 | 178 | 71.08 | 2133 | 128.73323627 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 170.2575 | 0.84 | 0.49 | 170.04 | 170.2575 | 169.49 | 1068 |
| 1721082600 | 169.4206 | 0.12 | 0.07 | 168.5 | 169.4206 | 168.5 | 204 |
| 1720823400 | 169.2961 | 0.84 | 0.50 | 169.45 | 170.075 | 169.12 | 11940 |
| 1720737000 | 168.4543 | -0.59 | -0.35 | 169.1 | 169.1 | 168.01 | 3535 |
| 1720650600 | 169.0453 | 1.92 | 1.15 | 166.97 | 169.0453 | 166.97 | 2689 |
| 1720564200 | 167.13 | -0.18 | -0.11 | 168.21 | 168.21 | 165.8 | 1034 |
| 1720477800 | 167.31 | -0.71 | -0.42 | 168.26 | 168.26 | 167.31 | 2902 |
| 1720218600 | 168.0208 | 1.61 | 0.97 | 167.28 | 168.0208 | 166.94 | 506 |
| 1720040640 | 166.4061 | 0.54 | 0.33 | 165.68 | 166.4061 | 165.68 | 2866 |
| 1719959400 | 165.8657 | 0.83 | 0.50 | 164.07 | 165.8657 | 164.07 | 4554 |
| 1719873000 | 165.03649 | 0.57 | 0.35 | 165.16999 | 165.16999 | 164.3371 | 747 |
| 1719613800 | 164.466 | 0.07 | 0.04 | 165.34 | 165.34 | 164.27 | 1646 |
| 1719527400 | 164.3934 | -0.29 | -0.18 | 165.04 | 165.04 | 164.38 | 6729 |
| 1719441000 | 164.68709 | 0 | 0.00 | 164.3 | 164.7499 | 164 | 556 |
| 1719354600 | 164.68279 | 0.12 | 0.07 | 164.91 | 164.91 | 164.16 | 459 |
| 1719268200 | 164.5631 | 0.57 | 0.34 | 165.06 | 165.79 | 164.44 | 2138 |
| 1719009000 | 163.9977 | -1.77 | -1.07 | 164.59 | 164.59 | 163.71 | 11330 |
| 1718922600 | 165.7666 | 0.24 | 0.15 | 165.03 | 166.13999 | 165.03 | 2633 |
| 1718749800 | 165.5265 | 0.1 | 0.06 | 165.44999 | 165.5265 | 165.35 | 1439 |
| 1718663400 | 165.4233 | 1.54 | 0.94 | 163.88 | 165.4233 | 163.68 | 2724 |
| 1718404200 | 163.88 | -1.18 | -0.72 | 162.66999 | 164.11089 | 162.66999 | 1568 |
| 1718317800 | 165.062 | -0.2 | -0.12 | 165.26 | 165.26 | 164.61 | 1537 |
| 1718231400 | 165.26 | 1.14 | 0.70 | 165.59 | 166.37 | 163.9 | 9735 |
| 1718145000 | 164.115 | -0.1 | -0.06 | 163.72999 | 164.115 | 163 | 1056 |
| 1718058600 | 164.2196 | 0.3 | 0.18 | 163.92429 | 164.41 | 163.8868 | 907 |
| 1717799400 | 163.92429 | -0.32 | -0.19 | 164.54 | 164.54 | 163.92429 | 1117 |
| 1717713000 | 164.24369 | 0.11 | 0.06 | 164.16 | 164.24369 | 164.16 | 635 |
| 1717626600 | 164.1382 | 2.02 | 1.24 | 162.22999 | 164.1382 | 162.22999 | 1423 |
| 1717540200 | 162.12 | 0.04 | 0.02 | 162.5 | 162.5 | 161.46 | 3206 |
| 1717453800 | 162.08 | -0.38 | -0.23 | 162.94 | 162.94 | 161.161 | 4937 |
| 1717194600 | 162.46 | 1.55 | 0.96 | 161.87 | 162.46 | 160.11 | 16154 |
| 1717108200 | 160.91139 | -0.13 | -0.08 | 160.46 | 161.27 | 160.46 | 72969 |
| 1717021800 | 161.04 | -1.8 | -1.10 | 162.21 | 162.21 | 161.04 | 1600 |
| 1716935400 | 162.8373 | -0.24 | -0.15 | 163.9 | 163.9 | 162.8373 | 1606 |
| 1716589800 | 163.08 | 1.14 | 0.70 | 162.07 | 163.285 | 162.07 | 1525 |
| 1716503400 | 161.94 | -1.41 | -0.86 | 163.69999 | 163.69999 | 161.85 | 3819 |
| 1716417000 | 163.35 | -1.1 | -0.67 | 164.65 | 164.65 | 163.35 | 822 |
| 1716330600 | 164.4537 | 0.15 | 0.09 | 164.72 | 164.72 | 163.91999 | 362 |
| 1716244200 | 164.3084 | -0.15 | -0.09 | 164.78 | 164.87 | 164.3084 | 655 |
| 1715985000 | 164.4598 | 0.13 | 0.08 | 164.77 | 164.77 | 164.4598 | 130 |
| 1715898600 | 164.3308 | -0.24 | -0.15 | 163.87 | 164.78 | 163.87 | 1957 |
| 1715812200 | 164.57 | 1.84 | 1.13 | 163.79 | 164.57 | 163.33 | 385 |
| 1715725800 | 162.72999 | 1.06 | 0.66 | 162.44999 | 162.72999 | 161.82 | 419 |
| 1715639400 | 161.66999 | -0.15 | -0.09 | 162.91999 | 178 | 161.66999 | 1409 |
| 1715380200 | 161.82 | 0.18 | 0.11 | 162.55 | 162.55 | 161.82 | 248 |
| 1715293800 | 161.63999 | 0.69 | 0.43 | 161.08 | 161.6693 | 161.08 | 1070 |
| 1715207400 | 160.9456 | 0.11 | 0.07 | 160.8316 | 160.9456 | 159.97999 | 378 |
| 1715121000 | 160.8316 | 0.39 | 0.24 | 161.38 | 161.38 | 160.58 | 1630 |
| 1715034600 | 160.44399 | 1.41 | 0.89 | 160.19 | 160.44399 | 159.91 | 1277 |
| 1714775400 | 159.0362 | 2 | 1.27 | 158.46 | 159.0362 | 158.46 | 57 |
| 1714689000 | 157.03479 | 1.37 | 0.88 | 155.663 | 157.03479 | 155.663 | 828 |
| 1714602600 | 155.663 | -0.37 | -0.24 | 156.37 | 156.37 | 155.44999 | 144 |
| 1714516200 | 156.0341 | -2.02 | -1.28 | 158.0567 | 158.0567 | 156.0341 | 328 |
| 1714429800 | 158.0567 | 0.2 | 0.13 | 158.54 | 158.54 | 158.0567 | 245 |
| 1714170600 | 157.8578 | 1.13 | 0.72 | 157.69 | 158.07749 | 157.69 | 200 |
| 1714084200 | 156.7304 | -1.13 | -0.72 | 155.99 | 156.7304 | 155.13999 | 715 |
| 1713997800 | 157.8639 | 0 | 0.00 | 157.29 | 157.8639 | 157.29 | 135 |
| 1713911400 | 157.8631 | 1.78 | 1.14 | 156.0831 | 157.8631 | 156.0831 | 520 |
| 1713825000 | 156.0831 | 1.46 | 0.94 | 155.81 | 156.81 | 155.38999 | 1190 |
| 1713565800 | 154.6267 | -0.85 | -0.55 | 154.62 | 154.6267 | 154.62 | 70 |
| 1713479400 | 155.48169 | -0.57 | -0.36 | 156.57 | 156.57 | 155.48169 | 28 |
| 1713393000 | 156.0506 | -0.78 | -0.50 | 157.83 | 157.83 | 155.96 | 970 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
