News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.7 | -5.49958881579 | 194.56 | 196.62 | 180.11 | 43705284 | 187.67516606 | CS |
| 4 | -5.47 | -2.8891353721 | 189.33 | 201.195 | 180.11 | 43760216 | 193.32504803 | CS |
| 12 | 1.11 | 0.607387140903 | 182.75 | 201.195 | 173.87 | 41613731 | 186.78839694 | CS |
| 26 | 26.94 | 17.167983686 | 156.92 | 201.195 | 153.9 | 42013747 | 179.3671946 | CS |
| 52 | 53.555 | 41.0997275623 | 130.305 | 201.195 | 118.3502 | 46517939 | 156.91912367 | CS |
| 156 | 4.52349733 | 2.52235170345 | 179.33650267 | 201.195 | 81.435 | 41892617 | 127.54157593 | CS |
| 260 | 85.30299853 | 86.5519417775 | 98.55700147 | 201.195 | 81.26600121 | 26600656 | 127.86490901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 183.13 | -0.62 | -0.34 | 181.28 | 184.9299 | 180.11 | 43008574 |
| 1721342100 | 183.75 | -4.18 | -2.22 | 189.47 | 189.6794 | 181.448 | 51835124 |
| 1721255700 | 187.93 | -5.09 | -2.64 | 191.43 | 191.57 | 185.9904 | 49103177 |
| 1721169300 | 193.02 | 0.3 | 0.16 | 195.59 | 196.62 | 192.24 | 33959979 |
| 1721082900 | 192.72 | -1.77 | -0.91 | 194.56 | 196.19 | 190.83 | 40619568 |
| 1720823700 | 194.49 | -0.56 | -0.29 | 194.8 | 196.47 | 193.8301 | 30565649 |
| 1720737300 | 195.05 | -4.74 | -2.37 | 199.97 | 200.2699 | 192.86 | 44507652 |
| 1720650900 | 199.79 | 0.45 | 0.23 | 199.995 | 200.0799 | 197.7 | 32835798 |
| 1720564500 | 199.34 | 0.05 | 0.03 | 199.4 | 200.57 | 199.045 | 32717534 |
| 1720478100 | 199.29 | -0.71 | -0.36 | 200.05 | 201.195 | 197.96 | 34689018 |
| 1720218900 | 200 | 2.41 | 1.22 | 198.65 | 200.53 | 198.19 | 39826813 |
| 1720040640 | 197.59 | -2.41 | -1.21 | 199.94 | 200.029 | 196.7601 | 31597984 |
| 1719959700 | 200 | 2.8 | 1.42 | 197.28 | 200.43 | 195.93 | 45542243 |
| 1719873300 | 197.2 | -0.65 | -0.33 | 193.49 | 198.2957 | 192.82 | 41129468 |
| 1719614100 | 197.85 | 0 | 0.00 | 197.85 | 197.85 | 197.85 | 0 |
| 1719527700 | 197.85 | 4.24 | 2.19 | 195 | 199.84 | 194.2 | 74314164 |
| 1719441300 | 193.61 | 7.27 | 3.90 | 186.74 | 194.8 | 186.26 | 65003879 |
| 1719354900 | 186.34 | 0.77 | 0.41 | 186.81 | 188.84 | 185.42 | 45853264 |
| 1719268500 | 185.57 | -3.51 | -1.86 | 189.33 | 190.99 | 185.33 | 50574008 |
| 1719009300 | 189.08 | 2.98 | 1.60 | 187.8 | 189.275 | 185.86 | 73102029 |
| 1718922900 | 186.1 | 3.29 | 1.80 | 182.86 | 186.51 | 182.72 | 44951297 |
| 1718750100 | 182.81 | -1.25 | -0.68 | 183.735 | 184.2899 | 181.43 | 36634593 |
| 1718663700 | 184.06 | 0.4 | 0.22 | 182.56 | 185 | 181.22 | 35563504 |
| 1718404500 | 183.66 | -0.17 | -0.09 | 183.08 | 183.72 | 182.23 | 25431736 |
| 1718318100 | 183.83 | -3.06 | -1.64 | 186.09 | 187.65 | 182.666 | 39803186 |
| 1718231700 | 186.89 | -0.34 | -0.18 | 188.015 | 188.35 | 185.43 | 33933664 |
| 1718145300 | 187.23 | 0.17 | 0.09 | 187.06 | 187.77 | 184.5373 | 27236460 |
| 1718058900 | 187.06 | 2.76 | 1.50 | 184.07 | 187.23 | 183.79 | 34454343 |
| 1717799700 | 184.3 | -0.7 | -0.38 | 184.9 | 186.2888 | 183.36 | 27984778 |
| 1717713300 | 185 | 3.72 | 2.05 | 181.75 | 185 | 181.52 | 31341704 |
| 1717626900 | 181.28 | 1.94 | 1.08 | 180.12 | 181.5 | 178.76 | 32072010 |
| 1717540500 | 179.34 | 1 | 0.56 | 177.64 | 179.82 | 176.44 | 27734973 |
| 1717454100 | 178.34 | 1.9 | 1.08 | 177.68 | 178.6971 | 175.92 | 30768317 |
| 1717194900 | 176.44 | -2.88 | -1.61 | 178.3 | 179.21 | 173.87 | 58875380 |
| 1717108500 | 179.32 | -2.7 | -1.48 | 181.31 | 181.34 | 178.355 | 29081698 |
| 1717022100 | 182.02 | -0.13 | -0.07 | 181.76 | 184.08 | 181.55 | 31959608 |
| 1716935700 | 182.15 | 1.4 | 0.77 | 179.93 | 182.24 | 179.49 | 29849234 |
| 1716590100 | 180.75 | -0.3 | -0.17 | 181.65 | 182.435 | 180.3 | 27446650 |
| 1716503700 | 181.05 | -2.08 | -1.14 | 183.76 | 184.76 | 180.08 | 33642419 |
| 1716417300 | 183.13 | -0.02 | -0.01 | 183.815 | 185.21 | 181.9715 | 28075372 |
| 1716330900 | 183.15 | -0.39 | -0.21 | 182.16 | 183.26 | 180.75 | 50809864 |
| 1716244500 | 183.54 | -1.16 | -0.63 | 184.34 | 186.64 | 183.28 | 30484417 |
| 1715985300 | 184.7 | 1.07 | 0.58 | 183.77 | 185.3 | 183.35 | 33191321 |
| 1715898900 | 183.63 | -2.36 | -1.27 | 185.71 | 187.31 | 183.46 | 38881408 |
| 1715812500 | 185.99 | -1.08 | -0.58 | 185.87 | 186.7193 | 182.74 | 75402100 |
| 1715726100 | 187.07 | 0.5 | 0.27 | 183.82 | 187.72 | 183.45 | 39659093 |
| 1715639700 | 186.57 | -0.91 | -0.49 | 188 | 188.31 | 185.36 | 24881194 |
| 1715380500 | 187.48 | -2.02 | -1.07 | 189.17 | 189.8901 | 186.93 | 34123872 |
| 1715294100 | 189.5 | 1.5 | 0.80 | 188.91 | 191.7 | 187.44 | 43430886 |
| 1715207700 | 188 | -0.76 | -0.40 | 187.36 | 188.43 | 186.385 | 26110988 |
| 1715121300 | 188.76 | 0.06 | 0.03 | 188.87 | 189.94 | 187.305 | 34024702 |
| 1715034900 | 188.7 | 2.49 | 1.34 | 186.28 | 188.745 | 184.8001 | 34752797 |
| 1714775700 | 186.21 | 1.49 | 0.81 | 186.99 | 187.87 | 185.42 | 39108480 |
| 1714689300 | 184.72 | 5.72 | 3.20 | 180.75 | 185.1 | 179.9103 | 54982632 |
| 1714602900 | 179 | 4 | 2.29 | 181.64 | 185.15 | 176.56 | 94907421 |
| 1714516500 | 175 | -5.96 | -3.29 | 181.09 | 182.08 | 174.8 | 94029798 |
| 1714430100 | 180.96 | 1.34 | 0.75 | 182.75 | 183.53 | 179.39 | 53961089 |
| 1714170900 | 179.62 | 5.95 | 3.43 | 177.85 | 180.82 | 176.13 | 43869237 |
| 1714084500 | 173.67 | -2.92 | -1.65 | 169.75 | 173.92 | 166.371 | 49053021 |
| 1713998100 | 176.59 | -2.95 | -1.64 | 179.89 | 180.323 | 176.18 | 34054915 |
| 1713911700 | 179.54 | 2.31 | 1.30 | 178.09 | 179.93 | 175.975 | 37030330 |
| 1713825300 | 177.23 | 2.6 | 1.49 | 176.96 | 178.86 | 174.56 | 37894426 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
