News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.53 | 2.65545831414 | 434.2 | 447.995 | 430.31 | 1417878 | 436.45656542 | CS |
| 4 | 6.12 | 1.39214303587 | 439.61 | 447.995 | 424.63 | 1663883 | 437.51493156 | CS |
| 12 | -0.84 | -0.18810040979 | 446.57 | 449.3843 | 413.61 | 1730837 | 434.61127584 | CS |
| 26 | 38.25 | 9.38696377736 | 407.48 | 477.71 | 396.07 | 2078403 | 443.28658079 | CS |
| 52 | 55.77 | 14.3014668171 | 389.96 | 477.71 | 385.12 | 1977107 | 435.11554403 | CS |
| 156 | 55.77 | 14.3014668171 | 389.96 | 477.71 | 385.12 | 1977107 | 435.11554403 | CS |
| 260 | 55.77 | 14.3014668171 | 389.96 | 477.71 | 385.12 | 1977107 | 435.11554403 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 445.73 | 7.55 | 1.72 | 438.06 | 447.995 | 438.06 | 1172585 |
| 1721082900 | 438.18 | -2.52 | -0.57 | 440.7 | 441.14 | 437.525 | 1271187 |
| 1720823700 | 440.7 | 5.81 | 1.34 | 437.59 | 444.4303 | 436.65 | 1843875 |
| 1720737300 | 434.89 | -0.06 | -0.01 | 435.1 | 438.12 | 433.6029 | 1368236 |
| 1720650900 | 434.95 | 3.75 | 0.87 | 433.11 | 436.05 | 430.31 | 1553961 |
| 1720564500 | 431.2 | -4.54 | -1.04 | 434.2 | 435.6 | 430.75 | 1052131 |
| 1720478100 | 435.74 | 0.02 | 0.00 | 436.63 | 437.925 | 434.32 | 1502256 |
| 1720218900 | 435.72 | 2.78 | 0.64 | 432.41 | 435.95 | 429.2 | 1497895 |
| 1720040640 | 432.94 | 2.85 | 0.66 | 430.17 | 433.67 | 429.495 | 865091 |
| 1719959700 | 430.09 | 1.15 | 0.27 | 428 | 430.5 | 424.63 | 1886513 |
| 1719873300 | 428.94 | -11.28 | -2.56 | 439.28 | 440.78 | 425.4001 | 2462596 |
| 1719614100 | 440.22 | 0 | 0.00 | 440.22 | 440.22 | 440.22 | 0 |
| 1719527700 | 440.22 | 1.8 | 0.41 | 440.67 | 441.53 | 437.55 | 1236525 |
| 1719441300 | 438.42 | -2.75 | -0.62 | 440.48 | 440.67 | 436.35 | 1634187 |
| 1719354900 | 441.17 | -1.97 | -0.44 | 443.98 | 445.07 | 440.33 | 1522971 |
| 1719268500 | 443.14 | 0.39 | 0.09 | 444.74 | 446.48 | 442.14 | 1440519 |
| 1719009300 | 442.75 | 0.12 | 0.03 | 443.4 | 443.98 | 440 | 4134309 |
| 1718922900 | 442.63 | 2.61 | 0.59 | 439.08 | 445.22 | 438.48 | 1629569 |
| 1718750100 | 440.02 | -0.61 | -0.14 | 439.61 | 440.75 | 435.23 | 1384186 |
| 1718663700 | 440.63 | 3.68 | 0.84 | 436.36 | 443.28 | 435.005 | 1938632 |
| 1718404500 | 436.95 | -2.85 | -0.65 | 437.43 | 438.16 | 434.11 | 1396064 |
| 1718318100 | 439.8 | 5.63 | 1.30 | 431 | 440.85 | 430.37 | 1659137 |
| 1718231700 | 434.17 | -1.31 | -0.30 | 437.6 | 440.52 | 433.91 | 1914773 |
| 1718145300 | 435.48 | 3.48 | 0.81 | 428.35 | 435.78 | 426.6 | 1582357 |
| 1718058900 | 432 | -1.7 | -0.39 | 432.73 | 434.1 | 431.2 | 1406066 |
| 1717799700 | 433.7 | -0.15 | -0.03 | 434.01 | 438.19 | 431.59 | 1491951 |
| 1717713300 | 433.85 | -1.23 | -0.28 | 436.02 | 436.02 | 431.96 | 1282663 |
| 1717626900 | 435.08 | 3.94 | 0.91 | 431.74 | 435.56 | 429.33 | 2116599 |
| 1717540500 | 431.14 | -3.19 | -0.73 | 431.31 | 434.1 | 428.63 | 2157395 |
| 1717454100 | 434.33 | -1.19 | -0.27 | 434.14 | 436.58 | 430.06 | 1808999 |
| 1717194900 | 435.52 | 5.41 | 1.26 | 430.11 | 435.99 | 427.529 | 3623590 |
| 1717108500 | 430.11 | 3.93 | 0.92 | 425.6 | 430.53 | 425.25 | 1375914 |
| 1717022100 | 426.18 | -3.74 | -0.87 | 425.58 | 428.36 | 423.85 | 1465730 |
| 1716935700 | 429.92 | -5.65 | -1.30 | 430.96 | 433.31 | 427.14 | 1685110 |
| 1716590100 | 435.57 | 3.27 | 0.76 | 433.28 | 437.515 | 432.97 | 1157616 |
| 1716503700 | 432.3 | -2.49 | -0.57 | 435.94 | 436.9584 | 431.68 | 1674852 |
| 1716417300 | 434.79 | -0.25 | -0.06 | 435.19 | 436.7914 | 432.3 | 1655011 |
| 1716330900 | 435.04 | 2.43 | 0.56 | 431.48 | 437.17 | 431.48 | 1228280 |
| 1716244500 | 432.61 | 0.09 | 0.02 | 432.73 | 433.05 | 431.03 | 1499200 |
| 1715985300 | 432.52 | 2.83 | 0.66 | 430.31 | 433.47 | 429.795 | 1155662 |
| 1715898900 | 429.69 | -1.13 | -0.26 | 431.73 | 432.63 | 427.85 | 1841548 |
| 1715812500 | 430.82 | -1.29 | -0.30 | 435.25 | 435.36 | 429.53 | 1743376 |
| 1715726100 | 432.11 | -2.67 | -0.61 | 434.5 | 435.42 | 430.13 | 1288069 |
| 1715639700 | 434.78 | 0.39 | 0.09 | 435.07 | 437.16 | 433.71 | 1269465 |
| 1715380500 | 434.39 | 4.53 | 1.05 | 430.5 | 434.83 | 430.47 | 1234461 |
| 1715294100 | 429.86 | 2.15 | 0.50 | 429.79 | 430.94 | 428.28 | 1740115 |
| 1715207700 | 427.71 | -2.29 | -0.53 | 430.01 | 430.87 | 426.93 | 1344677 |
| 1715121300 | 430 | 3.38 | 0.79 | 429.71 | 437.94 | 427.45 | 1556374 |
| 1715034900 | 426.62 | 3.02 | 0.71 | 428.07 | 428.58 | 423.45 | 1533531 |
| 1714775700 | 423.6 | 3.98 | 0.95 | 418.08 | 425.77 | 418.08 | 2670751 |
| 1714689300 | 419.62 | -23 | -5.20 | 425.51 | 424.87 | 413.61 | 5381149 |
| 1714602900 | 442.62 | 1.66 | 0.38 | 442.79 | 449.3843 | 442.18 | 1824142 |
| 1714516500 | 440.96 | -4.11 | -0.92 | 443.65 | 444.71 | 440.245 | 2172779 |
| 1714430100 | 445.07 | 1.89 | 0.43 | 445.36 | 448.13 | 442.28 | 1260296 |
| 1714170900 | 443.18 | -0.65 | -0.15 | 439.46 | 445.69 | 439.46 | 1583754 |
| 1714084500 | 443.83 | -0.49 | -0.11 | 442.52 | 445.25 | 439.1 | 1442575 |
| 1713998100 | 444.32 | -0.74 | -0.17 | 437.565 | 444.61 | 433.38 | 1968516 |
| 1713911700 | 445.06 | -1.91 | -0.43 | 446.57 | 447.85 | 444.09 | 1509680 |
| 1713825300 | 446.97 | 0.67 | 0.15 | 443.37 | 448.98 | 441.73 | 1345916 |
| 1713566100 | 446.3 | -0.13 | -0.03 | 452.6 | 452.6 | 444.09 | 1831172 |
| 1713479700 | 446.43 | -0.36 | -0.08 | 450.97 | 451.19 | 445.52 | 1070328 |
| 1713393300 | 446.79 | 1.01 | 0.23 | 444.66 | 449.11 | 443.98 | 1216841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
