News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.93 | -1.36007055656 | 215.43 | 215.57 | 206.46 | 854017 | 210.2195667 | CS |
| 4 | 22.38 | 11.7715127288 | 190.12 | 216.32 | 187.53 | 1155001 | 199.91421127 | CS |
| 12 | 2.28 | 1.08457806108 | 210.22 | 222.625 | 187.53 | 1140459 | 203.74372316 | CS |
| 26 | 21.49 | 11.2507198576 | 191.01 | 224.91 | 186.945 | 1170567 | 205.77413575 | CS |
| 52 | 54.6 | 34.5788473718 | 157.9 | 224.91 | 147.57 | 1105328 | 186.96965175 | CS |
| 156 | 69.57 | 48.6741761702 | 142.93 | 224.91 | 99.16 | 970924 | 151.78137158 | CS |
| 260 | 93.5 | 78.5714285714 | 119 | 224.91 | 99.16 | 863252 | 151.71130439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 212.2 | 1.56 | 0.74 | 211.42 | 213.09 | 211.06 | 702581 |
| 1721688000 | 210.64 | 3.27 | 1.58 | 208.25 | 211.44 | 206.46 | 821981 |
| 1721428800 | 207.37 | -2.27 | -1.08 | 208.61 | 209.37 | 206.46 | 716454 |
| 1721342400 | 209.64 | -1.17 | -0.56 | 210.16 | 214.93 | 208.73 | 763632 |
| 1721256000 | 210.81 | -5.32 | -2.46 | 215.43 | 215.57 | 210.535 | 1265437 |
| 1721169600 | 216.13 | 10.39 | 5.05 | 207.97 | 216.32 | 207.4 | 2085809 |
| 1721083200 | 205.74 | 1.74 | 0.85 | 203.47 | 206.65 | 203.47 | 1312747 |
| 1720824000 | 204 | 8.49 | 4.34 | 197.72 | 204.74 | 196.93 | 2010711 |
| 1720737600 | 195.51 | 3.91 | 2.04 | 196.21 | 198.17 | 195.36 | 1452290 |
| 1720651200 | 191.6 | 3.6 | 1.91 | 189.35 | 191.64 | 187.89 | 999213 |
| 1720564800 | 188 | -2.66 | -1.40 | 189.55 | 190.045 | 187.75 | 991235 |
| 1720478400 | 190.66 | -0.16 | -0.08 | 190.81 | 191.9 | 189.9 | 879384 |
| 1720219200 | 190.82 | 0.85 | 0.45 | 189.26 | 191.34 | 188.79 | 1311647 |
| 1720040640 | 189.97 | -0.86 | -0.45 | 189.98 | 192.265 | 189.47 | 575307 |
| 1719960000 | 190.83 | 0.82 | 0.43 | 187.53 | 190.96 | 187.53 | 1116467 |
| 1719873600 | 190.01 | -3.45 | -1.78 | 193.02 | 193.975 | 189.26 | 1114731 |
| 1719614400 | 193.46 | 0 | 0.00 | 193.46 | 193.46 | 193.46 | 0 |
| 1719528000 | 193.46 | 2.48 | 1.30 | 191.02 | 194.2 | 189.85 | 1472060 |
| 1719441600 | 190.98 | -1.06 | -0.55 | 190.12 | 191.33 | 189.905 | 1198332 |
| 1719355200 | 192.04 | -3.33 | -1.70 | 192.06 | 193.04 | 189.86 | 1474059 |
| 1719268800 | 195.37 | -0.49 | -0.25 | 196.4 | 197 | 195.04 | 885523 |
| 1719009600 | 195.86 | -0.51 | -0.26 | 193.94 | 195.98 | 193.02 | 2557188 |
| 1718923200 | 196.37 | -5.85 | -2.89 | 200.54 | 201.65 | 195.22 | 1283932 |
| 1718750400 | 202.22 | 1.3 | 0.65 | 201.2 | 202.97 | 200.08 | 919684 |
| 1718664000 | 200.92 | -0.55 | -0.27 | 200.67 | 201.97 | 199.16 | 1117236 |
| 1718404800 | 201.47 | -6.92 | -3.32 | 204.02 | 204.77 | 200.05 | 1310743 |
| 1718318400 | 208.39 | -0.42 | -0.20 | 207.99 | 208.85 | 206.1 | 1029712 |
| 1718232000 | 208.81 | 7.01 | 3.47 | 206.71 | 210.12 | 206.41 | 1332128 |
| 1718145600 | 201.8 | 1.73 | 0.86 | 199.97 | 201.94 | 198.425 | 1341294 |
| 1718059200 | 200.07 | 1.39 | 0.70 | 197.13 | 200.25 | 196.67 | 1468082 |
| 1717800000 | 198.68 | -1.18 | -0.59 | 197.98 | 201.235 | 197.98 | 1098392 |
| 1717713600 | 199.86 | -1.68 | -0.83 | 201.47 | 203.54 | 199.38 | 748091 |
| 1717627200 | 201.54 | 4.58 | 2.33 | 198.87 | 201.73 | 198.2 | 1157086 |
| 1717540800 | 196.96 | -5.92 | -2.92 | 201.48 | 204.01 | 195.22 | 2591285 |
| 1717454400 | 202.88 | -2.86 | -1.39 | 207.7 | 207.74 | 201.12 | 1745234 |
| 1717195200 | 205.74 | 0.52 | 0.25 | 205.83 | 205.91 | 201.52 | 2772272 |
| 1717108800 | 205.22 | 1.69 | 0.83 | 203.93 | 205.61 | 203.445 | 1202984 |
| 1717022400 | 203.53 | -1.86 | -0.91 | 203.46 | 204.27 | 202.82 | 1095445 |
| 1716936000 | 205.39 | -2.89 | -1.39 | 208.57 | 209.43 | 204.82 | 1243021 |
| 1716590400 | 208.28 | 0.85 | 0.41 | 208.27 | 209.5 | 206.825 | 633668 |
| 1716504000 | 207.43 | -2.71 | -1.29 | 211.71 | 212.0225 | 206.41 | 942492 |
| 1716417600 | 210.14 | -1.77 | -0.84 | 209.94 | 211.945 | 209.25 | 1110243 |
| 1716331200 | 211.91 | -0.65 | -0.31 | 212.18 | 212.35 | 210.195 | 598114 |
| 1716244800 | 212.56 | 1.86 | 0.88 | 211.55 | 212.905 | 211.105 | 722886 |
| 1715985600 | 210.7 | -1.09 | -0.51 | 211.66 | 213.32 | 210.215 | 1120686 |
| 1715899200 | 211.79 | -8.94 | -4.05 | 219.14 | 220.74 | 211.71 | 1418719 |
| 1715812800 | 220.73 | 1.98 | 0.91 | 218.59 | 220.82 | 218.07 | 720551 |
| 1715726400 | 218.75 | -0.94 | -0.43 | 218.61 | 219.27 | 217.27 | 776276 |
| 1715640000 | 219.69 | -1.84 | -0.83 | 222.44 | 222.625 | 219.67 | 636974 |
| 1715380800 | 221.53 | 1.01 | 0.46 | 222.46 | 222.57 | 220.56 | 543604 |
| 1715294400 | 220.52 | 0.99 | 0.45 | 220.17 | 221.815 | 218.81 | 593874 |
| 1715208000 | 219.53 | 0.56 | 0.26 | 219.74 | 220.06 | 218.4701 | 613162 |
| 1715121600 | 218.97 | 0.31 | 0.14 | 219.19 | 220.31 | 218.465 | 927228 |
| 1715035200 | 218.66 | 1.49 | 0.69 | 218.53 | 219 | 216.73 | 703519 |
| 1714776000 | 217.17 | 3.88 | 1.82 | 216.38 | 219.2 | 215.9 | 836881 |
| 1714689600 | 213.29 | 1.86 | 0.88 | 213.26 | 213.86 | 210.84 | 1026262 |
| 1714603200 | 211.43 | 1.53 | 0.73 | 210.22 | 214.48 | 209.615 | 777135 |
| 1714516800 | 209.9 | -5.26 | -2.44 | 214.54 | 215.17 | 209.87 | 1332611 |
| 1714430400 | 215.16 | 1.83 | 0.86 | 215.23 | 215.93 | 212.96 | 696842 |
| 1714171200 | 213.33 | 0.5 | 0.23 | 213.59 | 214.585 | 212.49 | 944542 |
| 1714084800 | 212.83 | 3.64 | 1.74 | 207.43 | 213.97 | 205.07 | 1216460 |
| 1713998400 | 209.19 | -2.71 | -1.28 | 210.63 | 213.64 | 209.07 | 1076110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
