News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.77 | -1.02978822434 | 171.88 | 174.15 | 167.93 | 205990 | 171.77826463 | CS |
| 4 | 7.89 | 4.86376525706 | 162.22 | 174.15 | 156.5 | 219978 | 167.79995686 | CS |
| 12 | 4.24 | 2.55621872551 | 165.87 | 180.21 | 153.38 | 250061 | 165.53965997 | CS |
| 26 | 21.77 | 14.6757449103 | 148.34 | 180.21 | 147 | 248849 | 166.1135866 | CS |
| 52 | 14.72 | 9.47293905657 | 155.39 | 180.21 | 116.42 | 250805 | 150.9255487 | CS |
| 156 | 50.32 | 42.0068453126 | 119.79 | 182.11 | 88.67 | 364743 | 136.91366432 | CS |
| 260 | -58.39 | -25.5536105033 | 228.5 | 230.475 | 88.67 | 386745 | 143.05473209 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 170.11 | 0.91 | 0.54 | 170.35 | 171 | 167.93 | 196626 |
| 1721947200 | 169.2 | -2.8 | -1.63 | 171.45 | 171.45 | 169.2 | 220813 |
| 1721860800 | 172 | -0.03 | -0.02 | 170.83 | 172.45 | 169.61 | 214126 |
| 1721774400 | 172.03 | -1.74 | -1.00 | 174 | 174 | 171.57 | 156830 |
| 1721688000 | 173.77 | 1.57 | 0.91 | 170.54 | 174.15 | 169.05 | 189528 |
| 1721428800 | 172.2 | 0.53 | 0.31 | 171.88 | 173.47 | 170.935 | 248653 |
| 1721342400 | 171.67 | 0.29 | 0.17 | 171.85 | 173.2 | 170.47 | 263105 |
| 1721256000 | 171.38 | 0.31 | 0.18 | 170.43 | 171.945 | 169.33 | 169071 |
| 1721169600 | 171.07 | 2.27 | 1.34 | 168.47 | 171.22 | 168.47 | 203213 |
| 1721083200 | 168.8 | -2.25 | -1.32 | 171.43 | 172.345 | 168 | 147448 |
| 1720824000 | 171.05 | 2.11 | 1.25 | 169.76 | 171.05 | 169.03 | 205113 |
| 1720737600 | 168.94 | -0.42 | -0.25 | 170.05 | 170.2 | 166.82499 | 250749 |
| 1720651200 | 169.36 | 0.7 | 0.42 | 168.39 | 170.55 | 167.89 | 277569 |
| 1720564800 | 168.66 | 6.66 | 4.11 | 161.79 | 168.82 | 161.79 | 305528 |
| 1720478400 | 162 | -1.21 | -0.74 | 163.12 | 164.46 | 160.185 | 181242 |
| 1720219200 | 163.21 | 1.18 | 0.73 | 162.57 | 163.57 | 161 | 176062 |
| 1720040640 | 162.03 | 2.12 | 1.33 | 160.59 | 163.97 | 160.16999 | 155645 |
| 1719960000 | 159.91 | 1.82 | 1.15 | 157.97 | 160.28 | 156.5 | 193772 |
| 1719873600 | 158.09 | -0.99 | -0.62 | 162.22 | 162.22 | 156.52 | 401133 |
| 1719614400 | 159.08 | 0 | 0.00 | 159.08 | 159.08 | 159.08 | 0 |
| 1719528000 | 159.08 | -4.49 | -2.75 | 163.79 | 163.79 | 157.25 | 454452 |
| 1719441600 | 163.57 | 0.57 | 0.35 | 162.69 | 164.3 | 160.03 | 341938 |
| 1719355200 | 163 | 1.01 | 0.62 | 162.1 | 163.16999 | 159.835 | 314541 |
| 1719268800 | 161.99 | 3.57 | 2.25 | 159.35 | 162.16999 | 159 | 257627 |
| 1719009600 | 158.41999 | -0.56 | -0.35 | 157.38 | 158.76 | 155.76 | 465027 |
| 1718923200 | 158.97999 | 2.07 | 1.32 | 158.25 | 159.59 | 156.91999 | 271464 |
| 1718750400 | 156.91 | 0.19 | 0.12 | 157.97999 | 160.53 | 156.72 | 154847 |
| 1718664000 | 156.72 | 0.75 | 0.48 | 156.18 | 156.935 | 153.38 | 199919 |
| 1718404800 | 155.97 | -2.95 | -1.86 | 156.69 | 158.035 | 153.46 | 401209 |
| 1718318400 | 158.91999 | -2.93 | -1.81 | 161.74 | 161.91 | 158.4 | 282426 |
| 1718232000 | 161.85 | 4.24 | 2.69 | 160.4 | 162.195 | 158.13 | 248267 |
| 1718145600 | 157.61 | -2.65 | -1.65 | 159.1 | 161.16999 | 157.26 | 221286 |
| 1718059200 | 160.26 | 0.01 | 0.01 | 159.38999 | 160.845 | 158.72999 | 288175 |
| 1717800000 | 160.25 | -2.82 | -1.73 | 160.81 | 162.785 | 158.76 | 209699 |
| 1717713600 | 163.07 | 0.51 | 0.31 | 162.91 | 164.11 | 161.4 | 160701 |
| 1717627200 | 162.56 | 1.44 | 0.89 | 161.51 | 164.22989 | 161.51 | 246625 |
| 1717540800 | 161.12 | -4.01 | -2.43 | 163.26 | 164.34 | 160.81 | 131885 |
| 1717454400 | 165.13 | -0.19 | -0.11 | 166.54 | 166.68 | 162.86 | 198758 |
| 1717195200 | 165.32 | 1.86 | 1.14 | 163.16999 | 165.51 | 163.02 | 430133 |
| 1717108800 | 163.46 | -0.88 | -0.54 | 165 | 165 | 161.705 | 251156 |
| 1717022400 | 164.34 | -1.92 | -1.15 | 164.03 | 166.19999 | 160.3 | 248447 |
| 1716936000 | 166.26 | 1.13 | 0.68 | 165.31 | 167.24 | 164.32 | 150046 |
| 1716590400 | 165.13 | 2 | 1.23 | 163.6 | 165.74 | 162.845 | 107629 |
| 1716504000 | 163.13 | -0.16 | -0.10 | 163.31 | 166.55 | 162.3 | 301410 |
| 1716417600 | 163.29 | -2.38 | -1.44 | 164.19 | 165.36 | 162.69999 | 332734 |
| 1716331200 | 165.66999 | 1.55 | 0.94 | 163.38999 | 165.82 | 162.44 | 223623 |
| 1716244800 | 164.12 | 0.12 | 0.07 | 163.44999 | 164.52 | 162.66 | 130866 |
| 1715985600 | 164 | -8.63 | -5.00 | 163.47 | 164.8525 | 162.74 | 214304 |
| 1715899200 | 172.63 | -0.93 | -0.54 | 173.98 | 174.26 | 172 | 160042 |
| 1715812800 | 173.56 | 3.35 | 1.97 | 171.88 | 174.245 | 170.595 | 185430 |
| 1715726400 | 170.21 | -0.15 | -0.09 | 170.5 | 171.63 | 169.36 | 162467 |
| 1715640000 | 170.36 | -4.56 | -2.61 | 174.6 | 175.7121 | 169.83 | 335800 |
| 1715380800 | 174.92 | -1.08 | -0.61 | 180.21 | 180.21 | 172 | 712187 |
| 1715294400 | 176 | -0.16 | -0.09 | 174.54 | 176.26 | 171.91 | 348285 |
| 1715208000 | 176.16 | 6.38 | 3.76 | 169.22 | 176.16 | 168.16 | 201990 |
| 1715121600 | 169.78 | 0.04 | 0.02 | 169.93 | 171.01 | 168.5 | 365188 |
| 1715035200 | 169.74 | 1.1 | 0.65 | 169.94 | 170.72 | 168.2862 | 120308 |
| 1714776000 | 168.64 | 3.92 | 2.38 | 165.87 | 169.87 | 165.66 | 212933 |
| 1714689600 | 164.72 | -0.07 | -0.04 | 166.26 | 167.79 | 164.72 | 199545 |
| 1714603200 | 164.79 | -0.82 | -0.50 | 166.47999 | 167 | 163.8 | 71683 |
| 1714516800 | 165.61 | -2.38 | -1.42 | 167.52 | 167.96 | 165.41999 | 291209 |
| 1714430400 | 167.99 | 0.93 | 0.56 | 167.1 | 168.8 | 165.59 | 176068 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
