News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.46 | -0.700038358266 | 208.56 | 211.04 | 200.29 | 1568121 | 204.03214784 | CS |
| 4 | -3.93 | -1.8622944605 | 211.03 | 212.14 | 200.29 | 1508314 | 207.27009717 | CS |
| 12 | -7.5 | -3.49487418453 | 214.6 | 224.85 | 196.5901 | 1530970 | 207.9209414 | CS |
| 26 | -4.46 | -2.10814898847 | 211.56 | 224.85 | 196.5901 | 1670175 | 208.02689967 | CS |
| 52 | 50.86 | 32.5524833589 | 156.24 | 224.85 | 149.71 | 1634302 | 194.52691147 | CS |
| 156 | 53.17 | 34.5416747872 | 153.93 | 224.85 | 138.58 | 1671949 | 170.42166418 | CS |
| 260 | 91.75 | 79.5405288253 | 115.35 | 224.85 | 85.34 | 1756403 | 146.76836736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 207.1 | 3 | 1.47 | 205 | 207.2299 | 203.8841 | 1482420 |
| 1726872000 | 204.1 | -0.54 | -0.26 | 203.44 | 204.97 | 202.435 | 2240396 |
| 1726785600 | 204.64 | 2.76 | 1.37 | 202.834 | 204.775 | 201.7701 | 1264264 |
| 1726699200 | 201.88 | -1.24 | -0.61 | 204 | 204.28 | 200.29 | 1490055 |
| 1726612800 | 203.12 | -5.2 | -2.50 | 208.32 | 208.32 | 203.04 | 1907009 |
| 1726526400 | 208.32 | 0.27 | 0.13 | 208.56 | 211.04 | 208.14 | 938883 |
| 1726267200 | 208.05 | 0.19 | 0.09 | 207.19 | 208.69 | 206.6 | 1359006 |
| 1726180800 | 207.86 | 0.22 | 0.11 | 206.105 | 208.29 | 205.13 | 1539638 |
| 1726094400 | 207.64 | -0.61 | -0.29 | 207.61 | 208.35 | 204.11 | 1372684 |
| 1726008000 | 208.25 | -0.21 | -0.10 | 208.99 | 209.99 | 206.71 | 2128780 |
| 1725921600 | 208.46 | 3.73 | 1.82 | 205.68 | 209.1319 | 205.04 | 2290006 |
| 1725662400 | 204.73 | -3.67 | -1.76 | 209.4 | 209.6 | 204.63 | 2264850 |
| 1725576000 | 208.4 | -0.92 | -0.44 | 209.73 | 209.8 | 207.17 | 1468857 |
| 1725489600 | 209.32 | -0.08 | -0.04 | 209.47 | 210.72 | 207.9613 | 1186448 |
| 1725403200 | 209.4 | -2.64 | -1.25 | 211.595 | 212.14 | 208.22 | 2155463 |
| 1725057600 | 212.04 | 2.16 | 1.03 | 209.55 | 212.09 | 208.67 | 1786479 |
| 1724971200 | 209.88 | 0.57 | 0.27 | 209.73 | 210.945 | 208.27 | 826546 |
| 1724884800 | 209.31 | 0.11 | 0.05 | 209.88 | 210.37 | 208.35 | 865394 |
| 1724798400 | 209.2 | 0.38 | 0.18 | 210.14 | 210.625 | 208.635 | 759945 |
| 1724712000 | 208.82 | -1.16 | -0.55 | 211.03 | 211.3099 | 208.5 | 813267 |
| 1724452800 | 209.98 | -0.14 | -0.07 | 210.41 | 210.7 | 208.5 | 810156 |
| 1724366400 | 210.12 | 0.74 | 0.35 | 210.3 | 210.83 | 208.82 | 975927 |
| 1724280000 | 209.38 | 1.28 | 0.62 | 208.07 | 209.47 | 208.07 | 916752 |
| 1724193600 | 208.1 | 1.51 | 0.73 | 206.75 | 208.18 | 206.73 | 1121472 |
| 1724107200 | 206.59 | 1.19 | 0.58 | 205.7 | 206.85 | 205.48 | 1886727 |
| 1723848000 | 205.4 | -1.51 | -0.73 | 207.17 | 207.29 | 205.365 | 1464407 |
| 1723761600 | 206.91 | 0.56 | 0.27 | 206.91 | 207.25 | 205.65 | 1093475 |
| 1723675200 | 206.35 | 2.43 | 1.19 | 203.39 | 207.33 | 203.11 | 1540236 |
| 1723588800 | 203.92 | 0.81 | 0.40 | 203.5 | 204.52 | 203.025 | 2293447 |
| 1723502400 | 203.11 | -2.15 | -1.05 | 205.74 | 206.03 | 202.665 | 2433119 |
| 1723243200 | 205.26 | -0.64 | -0.31 | 205.84 | 206.61 | 203.04 | 1002033 |
| 1723156800 | 205.9 | 1.05 | 0.51 | 205 | 206.81 | 204.5 | 1259928 |
| 1723070400 | 204.85 | 1.71 | 0.84 | 203.93 | 207.66 | 203.2 | 1963300 |
| 1722984000 | 203.14 | 1.6 | 0.79 | 202.56 | 206.94 | 202.09 | 1988067 |
| 1722897600 | 201.54 | -6.22 | -2.99 | 207.105 | 208.53 | 200.25 | 1964550 |
| 1722638400 | 207.76 | 1.69 | 0.82 | 207.61 | 208.91 | 204.415 | 1712308 |
| 1722552000 | 206.07 | 3.41 | 1.68 | 203.22 | 206.172 | 202.58 | 1637488 |
| 1722465600 | 202.66 | 1.56 | 0.78 | 201.79 | 203.32 | 201.38 | 1698603 |
| 1722379200 | 201.1 | 0.56 | 0.28 | 200.66 | 202.61 | 200.64 | 1883637 |
| 1722292800 | 200.54 | 3.58 | 1.82 | 198.28 | 200.91 | 197.43 | 1911474 |
| 1722033600 | 196.96 | -2.96 | -1.48 | 201.13 | 201.13 | 196.5901 | 2500162 |
| 1721947200 | 199.92 | -17.46 | -8.03 | 202.88 | 209.41 | 199.51 | 3224298 |
| 1721860800 | 217.38 | -1.35 | -0.62 | 218.98 | 219.58 | 216.98 | 1321049 |
| 1721774400 | 218.73 | -4.69 | -2.10 | 223.41 | 223.55 | 218.09 | 1533726 |
| 1721688000 | 223.42 | 0.62 | 0.28 | 221.7 | 223.45 | 221.31 | 737882 |
| 1721428800 | 222.8 | -0.3 | -0.13 | 223.5683 | 224.25 | 222.1327 | 1124517 |
| 1721342400 | 223.1 | -0.22 | -0.10 | 223 | 224.85 | 221.66 | 1283741 |
| 1721256000 | 223.32 | 2.43 | 1.10 | 222.2 | 224.22 | 221.46 | 1491965 |
| 1721169600 | 220.89 | 4.89 | 2.26 | 217 | 220.96 | 216.8184 | 1948117 |
| 1721083200 | 216 | 2.25 | 1.05 | 213.76 | 216.6 | 213.53 | 1508894 |
| 1720824000 | 213.75 | 1.98 | 0.93 | 212.5 | 214.3723 | 211.735 | 1179136 |
| 1720737600 | 211.77 | 0.59 | 0.28 | 211.03 | 212.75 | 210.395 | 1154694 |
| 1720651200 | 211.18 | 1.16 | 0.55 | 209.64 | 211.94 | 209.3 | 1453058 |
| 1720564800 | 210.02 | -0.6 | -0.28 | 210.25 | 210.89 | 209.05 | 1100785 |
| 1720478400 | 210.62 | 0.29 | 0.14 | 210.35 | 211.45 | 209.82 | 1275505 |
| 1720219200 | 210.33 | 0.13 | 0.06 | 210.75 | 210.75 | 208.58 | 1645869 |
| 1720040640 | 210.2 | 0.73 | 0.35 | 209.01 | 210.87 | 208.26 | 720756 |
| 1719960000 | 209.47 | 0.11 | 0.05 | 209.28 | 210.3 | 207.7 | 1445600 |
| 1719873600 | 209.36 | -3.98 | -1.87 | 214.6 | 214.6 | 207.9001 | 1931449 |
| 1719614400 | 213.34 | 0.67 | 0.32 | 212.58 | 214.4 | 212.14 | 2908208 |
| 1719528000 | 212.67 | 0 | 0.00 | 213.57 | 213.77 | 212.3 | 1762421 |
| 1719441600 | 212.67 | 0.61 | 0.29 | 211.33 | 213.16 | 211.2 | 1868997 |
| 1719355200 | 212.06 | -0.38 | -0.18 | 212.65 | 213.85 | 211.81 | 1714346 |
| 1719268800 | 212.44 | 3.45 | 1.65 | 210 | 212.705 | 209.2 | 1473588 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
