News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.04 | 6.31001371742 | 174.96 | 189.47 | 173.76 | 6973879 | 183.35760666 | CS |
| 4 | -2 | -1.06382978723 | 188 | 192.63 | 172.045 | 5958195 | 181.83475461 | CS |
| 12 | 9.44 | 5.34662437698 | 176.56 | 192.63 | 159.7 | 6806319 | 176.53483585 | CS |
| 26 | -62.32 | -25.0966494845 | 248.32 | 250.19 | 159.7 | 8558226 | 194.01386768 | CS |
| 52 | -24.36 | -11.5801483172 | 210.36 | 267.54 | 159.7 | 6994597 | 203.21530423 | CS |
| 156 | -50.85 | -21.4692843572 | 236.85 | 267.54 | 113.02 | 7913383 | 192.29899334 | CS |
| 260 | -168.5 | -47.5317348378 | 354.5 | 391 | 89 | 12431715 | 195.83947727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 185.42 | -1.28 | -0.69 | 186.21 | 189.225 | 184.52 | 4109809 |
| 1719873600 | 186.7 | 4.19 | 2.30 | 182.2 | 189.47 | 182.17 | 9049077 |
| 1719614400 | 182.51 | 0 | 0.00 | 182.51 | 182.51 | 182.51 | 0 |
| 1719528000 | 182.51 | 4.01 | 2.25 | 178.35 | 183.68 | 178.01 | 8195293 |
| 1719441600 | 178.5 | 3.4 | 1.94 | 174.96 | 178.82 | 173.76 | 6541335 |
| 1719355200 | 175.1 | -4 | -2.23 | 176.29 | 178.76 | 173.29 | 7691841 |
| 1719268800 | 179.1 | 2.54 | 1.44 | 176.01 | 180.6 | 175.5901 | 7381331 |
| 1719009600 | 176.56 | 0.26 | 0.15 | 177.6 | 178.41 | 175.66 | 8642309 |
| 1718923200 | 176.3 | 1.31 | 0.75 | 173.05 | 176.6489 | 172.045 | 5470859 |
| 1718750400 | 174.99 | -3.4 | -1.91 | 177.61 | 178 | 173.82 | 6171245 |
| 1718664000 | 178.39 | 1.12 | 0.63 | 176.92 | 180.45 | 176.32 | 4789263 |
| 1718404800 | 177.27 | -3.43 | -1.90 | 178.83 | 180.2899 | 175.22 | 5101337 |
| 1718318400 | 180.7 | -1.97 | -1.08 | 182.19 | 183.87 | 178.99 | 4199780 |
| 1718232000 | 182.67 | -2.83 | -1.53 | 186.75 | 187.16 | 181.71 | 5240848 |
| 1718145600 | 185.5 | -4.62 | -2.43 | 189.42 | 189.42 | 182.75 | 5000836 |
| 1718059200 | 190.12 | -0.12 | -0.06 | 190.16 | 192.63 | 189.6 | 4386575 |
| 1717800000 | 190.24 | -1.18 | -0.62 | 190.46 | 191.98 | 189.66 | 3373773 |
| 1717713600 | 191.42 | 1.57 | 0.83 | 189.34 | 192.1 | 187.35 | 5961243 |
| 1717627200 | 189.85 | 1.23 | 0.65 | 188 | 190.34 | 186.5268 | 5940758 |
| 1717540800 | 188.62 | 4.05 | 2.19 | 185.05 | 188.84 | 183.25 | 7170105 |
| 1717454400 | 184.57 | 6.96 | 3.92 | 178.09 | 186.01 | 178.0197 | 8947776 |
| 1717195200 | 177.61 | 4.86 | 2.81 | 173.16 | 177.9 | 172.21 | 5771221 |
| 1717108800 | 172.75 | 1.1 | 0.64 | 172.64 | 174.68 | 171.5501 | 3925010 |
| 1717022400 | 171.65 | -3.43 | -1.96 | 173.44 | 175.8299 | 171.61 | 3659623 |
| 1716936000 | 175.08 | 0.56 | 0.32 | 174.88 | 178.4914 | 173.38 | 5265638 |
| 1716590400 | 174.52 | 2.31 | 1.34 | 173.2 | 174.8595 | 169.57 | 9486029 |
| 1716504000 | 172.21 | -14.07 | -7.55 | 185.86 | 186 | 171.61 | 17120014 |
| 1716417600 | 186.28 | 1.5 | 0.81 | 184.53 | 186.8183 | 183.41 | 3779221 |
| 1716331200 | 184.78 | -1.83 | -0.98 | 185.41 | 186.39 | 183.11 | 4346759 |
| 1716244800 | 186.61 | 1.66 | 0.90 | 184.65 | 188.63 | 184.01 | 6226074 |
| 1715985600 | 184.95 | 1.99 | 1.09 | 183.64 | 185.3799 | 181.22 | 5562963 |
| 1715899200 | 182.96 | 5.97 | 3.37 | 177.55 | 183.76 | 177.25 | 6999050 |
| 1715812800 | 176.99 | -3.77 | -2.09 | 179.99 | 180.67 | 176.17 | 5852808 |
| 1715726400 | 180.76 | 2.32 | 1.30 | 179.9 | 183.66 | 179.63 | 4652133 |
| 1715640000 | 178.44 | -0.07 | -0.04 | 179 | 180.75 | 178.07 | 3103323 |
| 1715380800 | 178.51 | -2.74 | -1.51 | 181.25 | 181.88 | 177.92 | 3711757 |
| 1715294400 | 181.25 | 0.9 | 0.50 | 179.71 | 181.75 | 179.31 | 5094979 |
| 1715208000 | 180.35 | 3.64 | 2.06 | 176.21 | 181.66 | 175.95 | 4952265 |
| 1715121600 | 176.71 | -1.64 | -0.92 | 177.21 | 178.35 | 176.13 | 5094707 |
| 1715035200 | 178.35 | -1.44 | -0.80 | 180.96 | 183.98 | 174.71 | 11899762 |
| 1714776000 | 179.79 | 0.94 | 0.53 | 179.5 | 180.49 | 177.9 | 5413090 |
| 1714689600 | 178.85 | 7.39 | 4.31 | 172.4 | 178.9 | 172.2501 | 10284162 |
| 1714603200 | 171.46 | 3.62 | 2.16 | 167.72999 | 173.86 | 167.5 | 6195339 |
| 1714516800 | 167.84 | -5.65 | -3.26 | 171.76 | 174.07 | 167.76 | 8240493 |
| 1714430400 | 173.49 | 6.27 | 3.75 | 167.9 | 173.81 | 167.55 | 7800297 |
| 1714171200 | 167.22 | 0.41 | 0.25 | 166.12 | 168.65 | 164.93 | 7200169 |
| 1714084800 | 166.81 | 2.48 | 1.51 | 163.57 | 168.13 | 159.69999 | 12497830 |
| 1713998400 | 164.33 | -4.85 | -2.87 | 176.54 | 177.64 | 162.74 | 20832751 |
| 1713912000 | 169.18 | -1.3 | -0.76 | 170.95 | 171.18 | 168.43 | 7599809 |
| 1713825600 | 170.48 | 0.66 | 0.39 | 170.03 | 172.15 | 168.16 | 4705950 |
| 1713566400 | 169.82 | -0.41 | -0.24 | 170.24 | 172 | 169.65 | 4689834 |
| 1713480000 | 170.23 | 0.02 | 0.01 | 169.48 | 172.04 | 169.095 | 5120498 |
| 1713393600 | 170.21 | -0.34 | -0.20 | 170 | 170.85 | 168.1215 | 8159660 |
| 1713307200 | 170.55 | 2.73 | 1.63 | 168.14 | 170.64 | 167.75 | 7979654 |
| 1713220800 | 167.82 | -1.73 | -1.02 | 170.97 | 171.18 | 167.53 | 6480982 |
| 1712961600 | 169.55 | -3.81 | -2.20 | 172.63 | 173.24 | 169.37 | 7555752 |
| 1712875200 | 173.36 | -1.27 | -0.73 | 174.47 | 174.75 | 171.38 | 7620984 |
| 1712788800 | 174.63 | -3.49 | -1.96 | 176.56 | 178.1 | 172.44 | 9714222 |
| 1712702400 | 178.12 | -3.44 | -1.89 | 181.79 | 183.05 | 176.57 | 11433781 |
| 1712616000 | 181.56 | -1.58 | -0.86 | 182.19 | 184.55 | 181.49 | 6170418 |
| 1712356800 | 183.14 | -0.15 | -0.08 | 184 | 184.66 | 182.44 | 4227357 |
| 1712270400 | 183.29 | -1.63 | -0.88 | 185.93 | 188 | 182.81 | 6514711 |
| 1712184000 | 184.92 | -3.12 | -1.66 | 187.81 | 188.78 | 184.27 | 6601605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
