News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.12 | -7.30252455263 | 165.97 | 173.37 | 151.93 | 2912207 | 160.80558042 | CS |
| 4 | -5.9 | -3.69327073552 | 159.75 | 173.37 | 151.93 | 2216925 | 162.04738239 | CS |
| 12 | 15.17 | 10.9388520335 | 138.68 | 173.37 | 137.99 | 2082311 | 153.45915536 | CS |
| 26 | 26.83 | 21.1226578492 | 127.02 | 173.37 | 113.1 | 2551546 | 137.83327832 | CS |
| 52 | 51.65 | 50.5381604697 | 102.2 | 173.37 | 78.35 | 2735038 | 118.64043317 | CS |
| 156 | 76.69 | 99.3908761016 | 77.16 | 173.37 | 31.09 | 4041280 | 75.75214747 | CS |
| 260 | 39.32 | 34.3316161704 | 114.53 | 173.37 | 19.25 | 5619402 | 66.80777629 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 152.02 | -12.49 | -7.59 | 159.11 | 160.49 | 151.93 | 6150482 |
| 1721860800 | 164.51 | -6.22 | -3.64 | 169.99 | 170.098 | 163.87 | 2336403 |
| 1721774400 | 170.73 | 2.04 | 1.21 | 168.24 | 173.37 | 168.13 | 2159399 |
| 1721688000 | 168.695 | 0.41 | 0.24 | 167.24 | 169.52 | 165.5001 | 1011281 |
| 1721428800 | 168.29 | 4.1 | 2.50 | 166.32 | 169 | 166.08 | 1393890 |
| 1721342400 | 164.19 | -0.27 | -0.16 | 165.63999 | 166.85 | 163.06 | 1647458 |
| 1721256000 | 164.46 | -7.62 | -4.43 | 169.77 | 170.34 | 164.46 | 2794504 |
| 1721169600 | 172.08 | 4.36 | 2.60 | 168.1 | 172.6399 | 168.09 | 1892567 |
| 1721083200 | 167.72 | 1.32 | 0.79 | 167 | 167.92 | 164.21 | 1744824 |
| 1720824000 | 166.4 | 3.22 | 1.97 | 163.59 | 166.66 | 163.59 | 2062555 |
| 1720737600 | 163.18 | 0.5 | 0.31 | 161.11 | 163.22999 | 157.79 | 2929194 |
| 1720651200 | 162.68 | -0.45 | -0.28 | 164 | 164.68 | 160.47 | 1928502 |
| 1720564800 | 163.13 | 2.3 | 1.43 | 160 | 163.665 | 159.96 | 1930347 |
| 1720478400 | 160.83 | 4.05 | 2.58 | 157.88 | 162.93 | 157.6 | 2245678 |
| 1720219200 | 156.78 | 1.4 | 0.90 | 156 | 157.05 | 154.47 | 1235378 |
| 1720040640 | 155.38 | -1.23 | -0.79 | 156.5 | 156.74 | 154.8786 | 1442431 |
| 1719960000 | 156.61 | 0.14 | 0.09 | 156.07 | 157.72 | 154.935 | 1383407 |
| 1719873600 | 156.47 | -2.96 | -1.86 | 159.75 | 160 | 154.52 | 1914897 |
| 1719614400 | 159.43 | -0.78 | -0.49 | 160.5 | 162.5 | 158.9 | 2830295 |
| 1719528000 | 160.21 | -1.19 | -0.74 | 161.62 | 161.69 | 158.4918 | 1517069 |
| 1719441600 | 161.4 | 0.67 | 0.42 | 160 | 161.57 | 158.86 | 2390356 |
| 1719355200 | 160.72999 | 6.21 | 4.02 | 156.11 | 161.68 | 154.01 | 3758100 |
| 1719268800 | 154.52 | 3.4 | 2.25 | 152.79 | 155.63999 | 150.77 | 2172617 |
| 1719009600 | 151.12 | 0.91 | 0.61 | 149.62 | 151.19999 | 148 | 2072347 |
| 1718923200 | 150.21 | -1.27 | -0.84 | 150.87 | 151.18 | 148.87 | 1341383 |
| 1718750400 | 151.47999 | 2.36 | 1.58 | 150.19999 | 151.53 | 148.55 | 1325871 |
| 1718664000 | 149.12 | 0.62 | 0.42 | 147.32 | 149.38 | 144.55 | 2348422 |
| 1718404800 | 148.5 | -6.78 | -4.37 | 153.56 | 153.7277 | 146.0301 | 3804121 |
| 1718318400 | 155.28 | -2.2 | -1.40 | 156.84 | 157.185 | 153.53 | 1197281 |
| 1718232000 | 157.47999 | 4.29 | 2.80 | 155.58 | 157.58 | 155.08 | 1458999 |
| 1718145600 | 153.19 | -2.21 | -1.42 | 154.97999 | 155 | 152.28 | 1113360 |
| 1718059200 | 155.4 | 0.83 | 0.54 | 153.53 | 156.37 | 153.53 | 1185874 |
| 1717800000 | 154.57 | 0.02 | 0.01 | 154.26 | 155.88999 | 153.63 | 965356 |
| 1717713600 | 154.55 | -1.78 | -1.14 | 155.86 | 156.8699 | 153.16999 | 1412669 |
| 1717627200 | 156.33 | 1.17 | 0.75 | 155.78 | 156.93 | 154.62 | 1697110 |
| 1717540800 | 155.16 | 4.19 | 2.78 | 150.46 | 155.83 | 150.21 | 2601614 |
| 1717454400 | 150.97 | 3.29 | 2.23 | 148.25 | 151.16 | 146.66999 | 1850347 |
| 1717195200 | 147.68 | 0.19 | 0.13 | 147.87 | 148.81 | 143.94999 | 3422690 |
| 1717108800 | 147.49 | -0.47 | -0.32 | 147.91999 | 149 | 146.66999 | 1391903 |
| 1717022400 | 147.96 | -2.17 | -1.45 | 148.36 | 148.59 | 146.44999 | 1454026 |
| 1716936000 | 150.13 | 1.7 | 1.15 | 148.535 | 150.33 | 147.85 | 1423896 |
| 1716590400 | 148.43 | 2.12 | 1.45 | 147 | 149.59 | 147 | 1870479 |
| 1716504000 | 146.31 | -1.06 | -0.72 | 147.82 | 148.79 | 145.16 | 2402040 |
| 1716417600 | 147.37 | -3.38 | -2.24 | 150.27 | 150.8583 | 146.57 | 2190680 |
| 1716331200 | 150.75 | 3.05 | 2.07 | 146.86 | 150.83 | 146.37 | 2469366 |
| 1716244800 | 147.69999 | 5.78 | 4.07 | 143.3 | 150.9 | 143.29 | 3493248 |
| 1715985600 | 141.91999 | -0.94 | -0.66 | 143.44 | 143.9458 | 141.32499 | 1286447 |
| 1715899200 | 142.86 | 2.22 | 1.58 | 141 | 144.339 | 140.41 | 2658674 |
| 1715812800 | 140.63999 | -0.16 | -0.11 | 141.59 | 141.59 | 139.19999 | 1781269 |
| 1715726400 | 140.8 | -0.04 | -0.03 | 142.03 | 142.09 | 140.09 | 5331210 |
| 1715640000 | 140.84 | -0.2 | -0.14 | 142 | 142.8 | 140.725 | 1220991 |
| 1715380800 | 141.04 | -0.7 | -0.49 | 143 | 143 | 140.43 | 1154062 |
| 1715294400 | 141.74 | 0.06 | 0.04 | 140.94999 | 142.38999 | 140.36 | 1195760 |
| 1715208000 | 141.68 | 0.09 | 0.06 | 140.18 | 141.72999 | 140.0342 | 1287587 |
| 1715121600 | 141.59 | -1.66 | -1.16 | 142.71 | 143.93 | 141.55 | 1656422 |
| 1715035200 | 143.25 | 5.04 | 3.65 | 139.59 | 143.29 | 139.4 | 2585897 |
| 1714776000 | 138.21 | 0.83 | 0.60 | 138.68 | 140.94 | 137.99 | 2090639 |
| 1714689600 | 137.38 | -0.14 | -0.10 | 139.11 | 139.25 | 136.32 | 2378222 |
| 1714603200 | 137.52 | -2.11 | -1.51 | 138.8 | 139.35 | 134.72 | 4288507 |
| 1714516800 | 139.63 | -3.73 | -2.60 | 142.34 | 142.34 | 139.46 | 2947061 |
| 1714430400 | 143.36 | 2.77 | 1.97 | 140.91 | 143.6167 | 139.07 | 2663524 |
| 1714171200 | 140.59 | 3.12 | 2.27 | 139.05 | 140.77 | 138.25 | 2759263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
