News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.66 | -1.82716788977 | 200.31 | 203.84 | 192.7 | 17438249 | 198.07307678 | CS |
| 4 | 4.18 | 2.17176702863 | 192.47 | 203.84 | 188.66 | 16151243 | 195.33769591 | CS |
| 12 | 25.82 | 15.1144412574 | 170.83 | 203.84 | 165.32 | 18388923 | 186.25131101 | CS |
| 26 | 26.15 | 15.3372434018 | 170.5 | 203.84 | 148.2 | 17816013 | 174.26229556 | CS |
| 52 | 43.02 | 28.0023432923 | 153.63 | 203.84 | 131.55 | 19284865 | 166.76705713 | CS |
| 156 | 66.64999806 | 51.2692285118 | 130.00000194 | 203.84 | 83.45 | 19541466 | 130.88622652 | CS |
| 260 | 124.49999892 | 172.557168477 | 72.15000108 | 203.84 | 50.67680576 | 12227706 | 129.00937774 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 193.77 | -8.13 | -4.03 | 194.19 | 198.67 | 192.7 | 24404077 |
| 1737761700 | 201.9 | 1.87 | 0.93 | 199.72 | 202.57 | 199.7842 | 12595554 |
| 1737675300 | 200.03 | 0 | 0.00 | 200.03 | 200.03 | 200.03 | 0 |
| 1737588900 | 200.03 | 0.4 | 0.20 | 200.55 | 202.12 | 199.2 | 14539816 |
| 1737502500 | 199.63 | 2.08 | 1.05 | 200.31 | 203.84 | 199.44 | 18252873 |
| 1737156900 | 197.55 | 3.14 | 1.62 | 198.01 | 198.81 | 195.31 | 21982317 |
| 1737070500 | 194.41 | -2.57 | -1.30 | 195.81 | 196.9799 | 194.3 | 13421849 |
| 1736984100 | 196.98 | 5.93 | 3.10 | 194.36 | 197.8 | 193.335 | 12916417 |
| 1736897700 | 191.05 | -1.24 | -0.64 | 192.5 | 193.27 | 189.64 | 13638973 |
| 1736811300 | 192.29 | -0.88 | -0.46 | 191.23 | 192.49 | 188.66 | 13158324 |
| 1736552100 | 193.17 | -2.22 | -1.14 | 195.32 | 197.5799 | 191.6 | 20742933 |
| 1736379300 | 195.39 | -1.32 | -0.67 | 193.895 | 197.64 | 193.75 | 14309338 |
| 1736292900 | 196.71 | -1.25 | -0.63 | 198.33 | 202.14 | 195.94 | 16956743 |
| 1736206500 | 197.96 | 4.83 | 2.50 | 195.16 | 199.56 | 195.06 | 19425880 |
| 1735947300 | 193.13 | 2.5 | 1.31 | 192.78 | 194.5 | 191.35 | 12866267 |
| 1735860900 | 190.63 | 0.19 | 0.10 | 191.54 | 193.19 | 188.71 | 17658367 |
| 1735688100 | 190.44 | -2.25 | -1.17 | 192.47 | 193.25 | 189.58 | 14349180 |
| 1735601700 | 192.69 | -1.35 | -0.70 | 190.865 | 193.78 | 190.36 | 12184468 |
| 1735342500 | 194.04 | -3.06 | -1.55 | 196.57 | 196.8 | 191.972 | 14684776 |
| 1735256100 | 197.1 | -0.47 | -0.24 | 196.69 | 198.16 | 195.87 | 7909595 |
| 1735077840 | 197.57 | 1.58 | 0.81 | 196.17 | 197.67 | 195.2 | 6813259 |
| 1734996900 | 195.99 | 3.03 | 1.57 | 194.03 | 196.49 | 191.63 | 15224456 |
| 1734737700 | 192.96 | 3.26 | 1.72 | 186.99 | 194.1354 | 186.37 | 45263393 |
| 1734651300 | 189.7 | -0.45 | -0.24 | 193.17 | 194.6 | 189.52 | 26927271 |
| 1734564900 | 190.15 | -6.97 | -3.54 | 196.7 | 198.6899 | 189.28 | 27568726 |
| 1734478500 | 197.12 | -1.04 | -0.52 | 198.41 | 202.875 | 196.69 | 24111773 |
| 1734392100 | 198.16 | 6.78 | 3.54 | 194.39 | 200.64 | 194.11 | 32262716 |
| 1734132900 | 191.38 | -2.25 | -1.16 | 192.8 | 194.338 | 191.26 | 18866849 |
| 1734046500 | 193.63 | -3.08 | -1.57 | 196.3 | 196.7053 | 193.28 | 25167653 |
| 1733960100 | 196.71 | 10.18 | 5.46 | 186.7 | 196.89 | 186.26 | 41582205 |
| 1733873700 | 186.53 | 9.43 | 5.32 | 184.54 | 188.03 | 182.67 | 34288853 |
| 1733787300 | 177.1 | 0.61 | 0.35 | 175.76 | 178.04 | 175.4 | 20754427 |
| 1733528100 | 176.49 | 2.18 | 1.25 | 173.88 | 176.8389 | 173.55 | 13308878 |
| 1733441700 | 174.31 | -1.78 | -1.01 | 177.32 | 177.71 | 174.01 | 17538646 |
| 1733355300 | 176.09 | 3.07 | 1.77 | 172.84 | 176.43 | 172.75 | 18231546 |
| 1733268900 | 173.02 | 0.04 | 0.02 | 172.97 | 174.32 | 172.51 | 15704098 |
| 1733182500 | 172.98 | 2.49 | 1.46 | 170.32 | 173.6 | 170.27 | 16591143 |
| 1732917840 | 170.49 | -0.33 | -0.19 | 170.06 | 170.87 | 168.75 | 9250714 |
| 1732750500 | 170.82 | 0.2 | 0.12 | 170.65 | 171.14 | 169.67 | 12428891 |
| 1732664100 | 170.62 | 1.19 | 0.70 | 169.49 | 171.495 | 169.43 | 14930276 |
| 1732577700 | 169.43 | 2.86 | 1.72 | 168 | 170.46 | 167.68 | 21107675 |
| 1732318500 | 166.57 | -2.67 | -1.58 | 167.01 | 168.25 | 165.71 | 24480837 |
| 1732232100 | 169.24 | -8.09 | -4.56 | 175.53 | 175.575 | 165.32 | 38780650 |
| 1732145700 | 177.33 | -2.25 | -1.25 | 178.83 | 179.11 | 175.33 | 15716237 |
| 1732059300 | 179.58 | 2.78 | 1.57 | 175.29 | 180.17 | 175.116 | 15364624 |
| 1731972900 | 176.8 | 2.91 | 1.67 | 174.99 | 176.91 | 174.42 | 18667937 |
| 1731713700 | 173.89 | -3.46 | -1.95 | 175.66 | 175.88 | 172.745 | 21690749 |
| 1731627300 | 177.35 | -3.14 | -1.74 | 179.68 | 180.445 | 176.03 | 17907071 |
| 1731540900 | 180.49 | -2.83 | -1.54 | 182.15 | 182.615 | 180.12 | 13960707 |
| 1731454500 | 183.32 | 1.35 | 0.74 | 181.39 | 184.025 | 180.99 | 14057408 |
| 1731368100 | 181.97 | 2.11 | 1.17 | 180.15 | 182.085 | 179.99 | 12494503 |
| 1731108900 | 179.86 | -2.42 | -1.33 | 182 | 182.35 | 179.57 | 15288510 |
| 1731022500 | 182.28 | 3.95 | 2.21 | 179.11 | 182.58 | 178.89 | 16714712 |
| 1730936100 | 178.33 | 6.92 | 4.04 | 175.35 | 178.64 | 175.2 | 25224927 |
| 1730849700 | 171.41 | 0.73 | 0.43 | 170.83 | 172.0973 | 170.37 | 12489397 |
| 1730763300 | 170.68 | -1.97 | -1.14 | 171.24 | 171.92 | 169.485 | 16180522 |
| 1730500500 | 172.65 | -0.04 | -0.02 | 171.54 | 173.82 | 170.31 | 21745800 |
| 1730414100 | 172.69 | -3.45 | -1.96 | 174.72 | 178.42 | 172.61 | 32703891 |
| 1730327700 | 176.14 | 5 | 2.92 | 182.35 | 183.78 | 175.7451 | 49628290 |
| 1730241300 | 171.14 | 2.8 | 1.66 | 169.35 | 171.86 | 168.66 | 28762902 |
| 1730154900 | 168.34 | 1.35 | 0.81 | 170.59 | 170.6 | 165.8 | 20822349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
