News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.78 | 8.00701710419 | 159.61 | 174.46 | 158.74 | 100278 | 166.72107218 | CS |
| 4 | 7.61 | 4.61827891734 | 164.78 | 174.46 | 157.31 | 87138 | 164.81846544 | CS |
| 12 | 2.65 | 1.56121126429 | 169.74 | 193.74 | 153.59 | 102095 | 169.8548182 | CS |
| 26 | -27.03 | -13.5543074917 | 199.42 | 208.15 | 153.59 | 93365 | 177.26776259 | CS |
| 52 | 3.52 | 2.08444365488 | 168.87 | 221.94 | 138.6733 | 93858 | 180.89085033 | CS |
| 156 | -61.89 | -26.4171077343 | 234.28 | 276.6 | 129 | 83221 | 183.59451496 | CS |
| 260 | 7.31 | 4.42815604555 | 165.08 | 301.99 | 108.14 | 88559 | 186.80437964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 172.39 | 3.28 | 1.94 | 172.42 | 172.58 | 169.87 | 86569 |
| 1726699200 | 169.11 | -0.15 | -0.09 | 169.91 | 174.46 | 168.18 | 145623 |
| 1726612800 | 169.26 | 3.66 | 2.21 | 167.71 | 169.87 | 167.71 | 120647 |
| 1726526400 | 165.6 | 0.91 | 0.55 | 166.19999 | 166.55 | 162.82499 | 105684 |
| 1726267200 | 164.69 | 3.59 | 2.23 | 163 | 165.4699 | 162.79 | 53439 |
| 1726180800 | 161.1 | 0.85 | 0.53 | 159.61 | 161.57 | 158.74 | 75996 |
| 1726094400 | 160.25 | 0.07 | 0.04 | 159.69 | 160.47999 | 157.31 | 105610 |
| 1726008000 | 160.18 | 0.9 | 0.57 | 159.485 | 161.2275 | 159.205 | 76301 |
| 1725921600 | 159.28 | -1.72 | -1.07 | 160.38999 | 161.2999 | 158.1 | 142843 |
| 1725662400 | 161 | -4.33 | -2.62 | 165.13999 | 165.66999 | 161 | 109046 |
| 1725576000 | 165.33 | -0.68 | -0.41 | 165.22 | 166.405 | 164.41999 | 84553 |
| 1725489600 | 166.01 | 1.05 | 0.64 | 163.78 | 166.66 | 163.78 | 66811 |
| 1725403200 | 164.96 | -4.31 | -2.55 | 168.09 | 168.84 | 164.16999 | 100112 |
| 1725057600 | 169.27 | 0.51 | 0.30 | 169.61 | 170.31 | 167.13 | 57951 |
| 1724971200 | 168.76 | 3.42 | 2.07 | 167.09 | 170.23 | 165.97 | 67347 |
| 1724884800 | 165.34 | -0.96 | -0.58 | 165.77 | 167.8 | 164.86 | 56909 |
| 1724798400 | 166.3 | -1.89 | -1.12 | 166.58 | 167.63 | 164.34 | 74014 |
| 1724712000 | 168.19 | 1.13 | 0.68 | 168.99 | 171.145 | 167.72999 | 77302 |
| 1724452800 | 167.06 | 3.86 | 2.37 | 164.22 | 169.2 | 163.27 | 64440 |
| 1724366400 | 163.19999 | -1.25 | -0.76 | 164.78 | 165 | 162.935 | 70985 |
| 1724280000 | 164.44999 | 2.05 | 1.26 | 163.29 | 164.47 | 161.305 | 58096 |
| 1724193600 | 162.4 | -0.31 | -0.19 | 161.97 | 162.58 | 160.695 | 59369 |
| 1724107200 | 162.71 | 1.22 | 0.76 | 162.01 | 162.75 | 160.96 | 59219 |
| 1723848000 | 161.49 | -0.68 | -0.42 | 160.71 | 164.37 | 160.71 | 73200 |
| 1723761600 | 162.16999 | 3.42 | 2.15 | 162.63 | 163.97 | 161.38999 | 64982 |
| 1723675200 | 158.75 | -1.37 | -0.86 | 160.31 | 160.31 | 158.025 | 60148 |
| 1723588800 | 160.12 | 1.65 | 1.04 | 160.66999 | 160.86 | 156.91 | 88705 |
| 1723502400 | 158.47 | 0.52 | 0.33 | 157.82 | 158.87 | 156.34 | 84604 |
| 1723243200 | 157.94999 | -2.8 | -1.74 | 159.91999 | 159.91999 | 157.22 | 100907 |
| 1723156800 | 160.75 | 2.34 | 1.48 | 159.19999 | 162.66999 | 159.02 | 110373 |
| 1723070400 | 158.41 | -2.27 | -1.41 | 161.94 | 164.53 | 157.8 | 130891 |
| 1722984000 | 160.68 | -4.29 | -2.60 | 156.72 | 166.32 | 153.59 | 186254 |
| 1722897600 | 164.97 | -6.79 | -3.95 | 164.37 | 168.07 | 162.68 | 203782 |
| 1722638400 | 171.76 | -6.22 | -3.49 | 169.7 | 172.16 | 167.19 | 120327 |
| 1722552000 | 177.98 | -3.59 | -1.98 | 183.13 | 184.19 | 175.96 | 68927 |
| 1722465600 | 181.57 | 1.3 | 0.72 | 180.81 | 184.79 | 180.4 | 63746 |
| 1722379200 | 180.27 | 0.09 | 0.05 | 179.18 | 181.57 | 179.18 | 52495 |
| 1722292800 | 180.18 | -2.19 | -1.20 | 182.27 | 183.49 | 178.705 | 42001 |
| 1722033600 | 182.37 | 2.22 | 1.23 | 181.43 | 183.54 | 181.24 | 58441 |
| 1721947200 | 180.15 | 2.05 | 1.15 | 178.99 | 181.805 | 178.07 | 196614 |
| 1721860800 | 178.1 | -3.34 | -1.84 | 182.2 | 182.89 | 177.8 | 71603 |
| 1721774400 | 181.44 | -0.48 | -0.26 | 180.6 | 183.25 | 180.175 | 107490 |
| 1721688000 | 181.92 | 1.8 | 1.00 | 181.81 | 182.62 | 177.7731 | 47323 |
| 1721428800 | 180.12 | -6.98 | -3.73 | 186 | 186.595 | 179.74 | 282584 |
| 1721342400 | 187.1 | -5.04 | -2.62 | 190.18 | 193.74 | 186.89 | 141331 |
| 1721256000 | 192.14 | 3.25 | 1.72 | 188.5101 | 192.715 | 188.5101 | 156297 |
| 1721169600 | 188.89 | 10.32 | 5.78 | 180.9 | 189.45 | 179.16 | 126502 |
| 1721083200 | 178.57 | 3.29 | 1.88 | 177.17 | 180 | 175.48 | 115044 |
| 1720824000 | 175.28 | 1.65 | 0.95 | 174.43 | 177.41 | 173.29 | 82938 |
| 1720737600 | 173.63 | 6.7 | 4.01 | 170.95 | 174.48 | 170.95 | 154366 |
| 1720651200 | 166.93 | 0.75 | 0.45 | 165.36 | 168.14 | 165.03 | 109146 |
| 1720564800 | 166.18 | -2.69 | -1.59 | 168.35 | 168.65 | 166.11 | 89099 |
| 1720478400 | 168.87 | 2.13 | 1.28 | 168.33 | 170.23 | 167.91 | 180233 |
| 1720219200 | 166.74 | -3.23 | -1.90 | 168.74 | 169.55 | 166.51 | 101968 |
| 1720040640 | 169.97 | 1.38 | 0.82 | 169.36 | 170.94 | 168.22 | 63782 |
| 1719960000 | 168.59 | -0.27 | -0.16 | 169.58 | 170.09 | 168.51 | 72392 |
| 1719873600 | 168.86 | -0.84 | -0.49 | 169.46 | 170.55 | 167.02 | 147929 |
| 1719614400 | 169.7 | -0.14 | -0.08 | 170.35 | 171.88 | 168.35 | 230921 |
| 1719528000 | 169.84 | 1.18 | 0.70 | 169.74 | 171.16 | 167.22 | 101842 |
| 1719441600 | 168.66 | 1.75 | 1.05 | 165.78 | 169.41 | 165.78 | 125257 |
| 1719355200 | 166.91 | -1.83 | -1.08 | 167.44999 | 168.31 | 165.535 | 138261 |
| 1719268800 | 168.74 | 1.09 | 0.65 | 168.32 | 170.445 | 167.03 | 115908 |
| 1719009600 | 167.65 | 1.15 | 0.69 | 166.05 | 174.435 | 164.7406 | 222206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
