News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.1 | 2.45891807605 | 166.74 | 171.28 | 160.41 | 26898134 | 164.95824906 | CS |
| 4 | 5.815 | 3.52370852901 | 165.025 | 171.28 | 134.9 | 30476034 | 155.40817654 | CS |
| 12 | 9.7399976 | 6.04593262253 | 161.1000024 | 177.09800264 | 128.5 | 24726811 | 155.37718277 | CS |
| 26 | 46.93799815 | 37.883163669 | 123.90200185 | 185.16200276 | 119.75600178 | 12960856 | 154.00819308 | CS |
| 52 | 85.84099873 | 100.990596886 | 84.99900127 | 185.16200276 | 79.50900118 | 8024975 | 145.36199835 | CS |
| 156 | 120.93999926 | 242.364724382 | 49.90000074 | 185.16200276 | 41.50682062 | 4247611 | 114.26991582 | CS |
| 260 | 142.07299957 | 493.874917254 | 28.76700043 | 185.16200276 | 15.56700023 | 3407035 | 94.06907272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 171.1 | 3.68 | 2.20 | 167.18 | 172.02 | 166.47 | 92237261 |
| 1726785300 | 167.41999 | 5.75 | 3.56 | 167.66 | 170 | 165.66 | 31710684 |
| 1726698900 | 161.66999 | -0.8 | -0.49 | 163.77 | 167.47 | 161.36 | 25930617 |
| 1726612500 | 162.47 | -1.55 | -0.95 | 165.49 | 166.02 | 160.69999 | 19233648 |
| 1726526100 | 164.02 | -3.67 | -2.19 | 165.19 | 165.31 | 160.41 | 25160262 |
| 1726266900 | 167.69 | 3.13 | 1.90 | 166.74 | 168.0797 | 164.0401 | 28182272 |
| 1726180500 | 164.56 | 6.29 | 3.97 | 158.1 | 166.32 | 156.85499 | 42580672 |
| 1726094100 | 158.27 | 10.06 | 6.79 | 148.4 | 158.87 | 145.04 | 39681708 |
| 1726007700 | 148.21 | 7.39 | 5.25 | 141.22999 | 149.86 | 141.22 | 34910909 |
| 1725921300 | 140.82 | 3.82 | 2.79 | 139 | 141.585 | 134.9 | 39486530 |
| 1725662100 | 136.995 | -15.83 | -10.36 | 143.25 | 143.32 | 136.6 | 73041333 |
| 1725575700 | 152.82 | -1.3 | -0.84 | 150.55 | 156.36 | 150.165 | 30237261 |
| 1725489300 | 154.12 | 1.33 | 0.87 | 150.47999 | 156.44 | 149.19999 | 20283319 |
| 1725402900 | 152.79 | -10.03 | -6.16 | 160.38 | 160.74 | 151.38 | 36464110 |
| 1725057300 | 162.82 | 5.89 | 3.75 | 161.12 | 163.24 | 158.745 | 25151609 |
| 1724970900 | 156.93 | -1.25 | -0.79 | 158.59 | 163.19999 | 155.41 | 23394191 |
| 1724884500 | 158.18 | -3.21 | -1.99 | 160.12 | 162.2799 | 156.27 | 17949975 |
| 1724798100 | 161.38999 | 1.77 | 1.11 | 157.61 | 162.03 | 155.83 | 16675108 |
| 1724711700 | 159.62 | -6.74 | -4.05 | 165.12 | 165.69999 | 158.69 | 18498298 |
| 1724452500 | 166.36 | 4.02 | 2.48 | 165.025 | 168.28 | 163.5 | 18834245 |
| 1724366100 | 162.34 | -3.44 | -2.08 | 170.84 | 172.42 | 161.49 | 30038092 |
| 1724279700 | 165.78 | -0.17 | -0.10 | 165.12 | 166.47 | 162.88 | 16080671 |
| 1724193300 | 165.94999 | -1.76 | -1.05 | 167.09 | 168.3699 | 164.18 | 19877175 |
| 1724106900 | 167.71 | 1.99 | 1.20 | 164.5 | 167.83 | 160.41999 | 20420326 |
| 1723847700 | 165.72 | -0.41 | -0.25 | 164.28 | 166.09 | 162.68 | 17721941 |
| 1723761300 | 166.13 | 8.44 | 5.35 | 161.24 | 166.66999 | 160.3351 | 27905849 |
| 1723674900 | 157.69 | 1.53 | 0.98 | 158.22999 | 160.25 | 154.735 | 20169542 |
| 1723588500 | 156.16 | 7.54 | 5.07 | 151.51 | 156.38 | 149.81 | 21400829 |
| 1723502100 | 148.62 | 0.36 | 0.24 | 148.08 | 151.13 | 146.37 | 17768174 |
| 1723242900 | 148.26 | 2.52 | 1.73 | 144.19999 | 149.55 | 144.11 | 18430663 |
| 1723156500 | 145.74 | 9.47 | 6.95 | 141.19999 | 146.27 | 138.4 | 27538982 |
| 1723070100 | 136.27 | -7.65 | -5.32 | 148.37 | 150.1 | 135.83 | 29662027 |
| 1722983700 | 143.91999 | 1.84 | 1.30 | 141.72999 | 148.91 | 140.25 | 24702957 |
| 1722897300 | 142.08 | -1.74 | -1.21 | 129.66999 | 145.41999 | 128.78 | 39276794 |
| 1722638100 | 143.82 | -3.2 | -2.18 | 141.61 | 145.35 | 139.65 | 32060838 |
| 1722551700 | 147.02 | -13.66 | -8.50 | 157.44999 | 158.91 | 146.16999 | 40221921 |
| 1722465300 | 160.68 | 17.16 | 11.96 | 151.47 | 161.33 | 151 | 45742884 |
| 1722378900 | 143.52 | -6.7 | -4.46 | 153.28 | 153.47 | 143.35 | 30978188 |
| 1722292500 | 150.22 | -1.41 | -0.93 | 152.09 | 155 | 149.15 | 16604182 |
| 1722033300 | 151.63 | 2.37 | 1.59 | 153.5 | 153.5 | 149.9202 | 20821445 |
| 1721946900 | 149.26 | -2.08 | -1.37 | 151.04 | 153.55 | 145.52 | 29901756 |
| 1721860500 | 151.34 | -12.43 | -7.59 | 160.8 | 161.4 | 151.15 | 36455398 |
| 1721774100 | 163.77 | 2.86 | 1.77 | 160.21 | 165.33 | 159.9 | 21490840 |
| 1721687700 | 160.91399 | 3.56 | 2.27 | 160.13 | 162.99 | 157.9 | 20938252 |
| 1721428500 | 157.35 | -3.17 | -1.97 | 161.84 | 163.94999 | 157.12 | 24522055 |
| 1721342100 | 160.52 | 4.54 | 2.91 | 158.88999 | 161.51 | 153.9 | 37901285 |
| 1721255700 | 155.97999 | -13.4 | -7.91 | 162.31 | 162.84 | 155.61 | 41379043 |
| 1721169300 | 169.375 | -2.05 | -1.19 | 172.43 | 172.805 | 166.4 | 22352215 |
| 1721082900 | 171.42 | 1.35 | 0.80 | 170 | 173.5099 | 169.26 | 22938413 |
| 1720823700 | 170.067 | -0.53 | -0.31 | 171.2 | 172.591 | 169.131 | 30370720 |
| 1720737300 | 170.595 | -3.87 | -2.22 | 176.35 | 176.487 | 166.85 | 49872808 |
| 1720650900 | 174.469 | 1.14 | 0.66 | 174.543 | 176.64899 | 172.63628 | 40988568 |
| 1720564500 | 173.331 | -1.26 | -0.72 | 175.7 | 177.098 | 170.556 | 37835948 |
| 1720478100 | 174.586 | 4.26 | 2.50 | 170.5 | 175.68999 | 170.5 | 36256020 |
| 1720218900 | 170.331 | -2.59 | -1.50 | 175.556 | 176.547 | 169.60001 | 45191688 |
| 1720040640 | 172.922 | 7.17 | 4.33 | 167.15 | 172.922 | 166.446 | 39953840 |
| 1719959700 | 165.748 | 1.67 | 1.02 | 164.001 | 165.91999 | 162.2 | 32488590 |
| 1719873300 | 164.08 | 3.53 | 2.20 | 161.1 | 164.875 | 159.35 | 47524900 |
| 1719614100 | 160.553 | 1.89 | 1.19 | 159.574 | 163.923 | 158.6 | 69337168 |
| 1719527700 | 158.666 | -0.53 | -0.34 | 159.164 | 160.562 | 157.13 | 31617950 |
| 1719441300 | 159.2 | 1.12 | 0.71 | 159.4 | 161.818 | 157.359 | 46390828 |
| 1719354900 | 158.079 | -1.14 | -0.72 | 160.029 | 160.604 | 156.4 | 56718408 |
| 1719268500 | 159.221 | -6.64 | -4.00 | 164.291 | 166.1 | 159.066 | 58484688 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
