News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.77 | 4.14657210402 | 211.5 | 220.38 | 210.3 | 63736434 | 214.64137623 | CS |
| 4 | 24.87 | 12.7277379734 | 195.4 | 220.38 | 192.15 | 91349255 | 209.19010528 | CS |
| 12 | 51.48 | 30.4994371704 | 168.79 | 220.38 | 164.075 | 70376340 | 192.39197114 | CS |
| 26 | 36.05 | 19.5689935946 | 184.22 | 220.38 | 164.075 | 64631896 | 186.24804245 | CS |
| 52 | 26.49 | 13.6701413975 | 193.78 | 220.38 | 164.075 | 60137686 | 184.92452953 | CS |
| 156 | 80.2 | 57.2570857428 | 140.07 | 220.38 | 124.17 | 74117925 | 163.36969863 | CS |
| 260 | 169.4525 | 333.453042751 | 50.8175 | 220.38 | 48.085 | 70912729 | 142.63044525 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 220.27 | 3.52 | 1.62 | 216.045 | 220.38 | 215.1 | 58398111 |
| 1719873300 | 216.75 | 2.65 | 1.24 | 212.09 | 217.51 | 211.92 | 60528607 |
| 1719614100 | 214.1 | 0 | 0.00 | 214.1 | 214.1 | 214.1 | 0 |
| 1719527700 | 214.1 | 0.85 | 0.40 | 214.69 | 215.73 | 212.35 | 49728059 |
| 1719441300 | 213.25 | 4.18 | 2.00 | 211.5 | 214.83 | 210.64 | 66123281 |
| 1719354900 | 209.07 | 0.93 | 0.45 | 209.13 | 211.38 | 208.61 | 56660433 |
| 1719268500 | 208.14 | 0.65 | 0.31 | 207.72 | 212.7 | 206.59 | 80648080 |
| 1719009300 | 207.49 | -2.19 | -1.04 | 210.39 | 211.89 | 207.11 | 246189153 |
| 1718922900 | 209.68 | -4.61 | -2.15 | 213.93 | 214.24 | 208.8701 | 86348964 |
| 1718750100 | 214.29 | -2.38 | -1.10 | 217.59 | 218.63 | 213 | 79881115 |
| 1718663700 | 216.67 | 4.18 | 1.97 | 213.37 | 218.945 | 212.72 | 93625901 |
| 1718404500 | 212.49 | -1.75 | -0.82 | 213.85 | 215.17 | 211.3 | 70078175 |
| 1718318100 | 214.24 | 1.17 | 0.55 | 214.74 | 216.75 | 211.6 | 97845134 |
| 1718231700 | 213.07 | 5.92 | 2.86 | 207.37 | 220.2 | 206.9105 | 197688881 |
| 1718145300 | 207.15 | 14.03 | 7.26 | 193.65 | 207.16 | 193.63 | 172099000 |
| 1718058900 | 193.12 | -3.77 | -1.91 | 196.9 | 197.2801 | 192.15 | 97048953 |
| 1717799700 | 196.89 | 2.41 | 1.24 | 194.65 | 196.94 | 194.14 | 53050235 |
| 1717713300 | 194.48 | -1.39 | -0.71 | 195.68 | 196.5 | 194.17 | 41149907 |
| 1717626900 | 195.87 | 1.52 | 0.78 | 195.4 | 196.9 | 194.87 | 54100801 |
| 1717540500 | 194.35 | 0.32 | 0.16 | 194.63 | 195.32 | 193.0342 | 47439521 |
| 1717454100 | 194.03 | 1.78 | 0.93 | 192.9 | 194.99 | 192.53 | 50044278 |
| 1717194900 | 192.25 | 0.96 | 0.50 | 191.36 | 192.57 | 189.91 | 75129071 |
| 1717108500 | 191.29 | 1 | 0.53 | 190.76 | 192.18 | 190.63 | 49896758 |
| 1717022100 | 190.29 | 0.3 | 0.16 | 189.75 | 192.247 | 189.51 | 53031052 |
| 1716935700 | 189.99 | 0.01 | 0.01 | 191.59 | 192.99 | 189.1 | 52151485 |
| 1716590100 | 189.98 | 3.1 | 1.66 | 188.82 | 190.58 | 188.0404 | 35942243 |
| 1716503700 | 186.88 | -4.02 | -2.11 | 190.98 | 191 | 186.625 | 50962054 |
| 1716417300 | 190.9 | -1.45 | -0.75 | 192.32 | 192.8231 | 190.27 | 34598506 |
| 1716330900 | 192.35 | 1.31 | 0.69 | 191.13 | 192.73 | 190.9201 | 42256151 |
| 1716244500 | 191.04 | 1.17 | 0.62 | 189.36 | 191.9199 | 189.01 | 44402092 |
| 1715985300 | 189.87 | 0.03 | 0.02 | 189.51 | 190.81 | 189.22 | 41263905 |
| 1715898900 | 189.84 | 0.12 | 0.06 | 190.47 | 191.095 | 189.6601 | 52850542 |
| 1715812500 | 189.72 | 2.29 | 1.22 | 187.91 | 190.65 | 187.38 | 70364360 |
| 1715726100 | 187.43 | 1.15 | 0.62 | 187.51 | 188.3 | 186.29 | 52346791 |
| 1715639700 | 186.28 | 3.23 | 1.76 | 185.435 | 187.1 | 184.62 | 72014988 |
| 1715380500 | 183.05 | -1.52 | -0.82 | 184.9 | 185.09 | 182.13 | 50730783 |
| 1715294100 | 184.57 | 1.83 | 1.00 | 182.52 | 184.66 | 182.1257 | 48935168 |
| 1715207700 | 182.74 | 0.34 | 0.19 | 182.85 | 183.07 | 181.45 | 45037288 |
| 1715121300 | 182.4 | 0.69 | 0.38 | 183.45 | 184.9 | 181.32 | 77216484 |
| 1715034900 | 181.71 | -1.67 | -0.91 | 182.354 | 184.17 | 180.42 | 79076603 |
| 1714775700 | 183.38 | 10.35 | 5.98 | 186.645 | 187 | 182.66 | 163122741 |
| 1714689300 | 173.03 | 3.73 | 2.20 | 172.51 | 173.415 | 170.9 | 94496515 |
| 1714602900 | 169.3 | -1.03 | -0.60 | 169.58 | 172.695 | 169.1101 | 50309458 |
| 1714516500 | 170.33 | -3.17 | -1.83 | 173.33 | 174.99 | 170.02 | 65850322 |
| 1714430100 | 173.5 | 4.2 | 2.48 | 173.37 | 176.03 | 173.1 | 68127996 |
| 1714170900 | 169.3 | -0.59 | -0.35 | 169.88 | 171.34 | 169.18 | 44780418 |
| 1714084500 | 169.89 | 0.87 | 0.51 | 169.48 | 170.61 | 168.1511 | 50429429 |
| 1713998100 | 169.02 | 2.12 | 1.27 | 166.54 | 169.3 | 166.26 | 48162341 |
| 1713911700 | 166.9 | 1.06 | 0.64 | 165.34 | 167.05 | 164.955 | 49419005 |
| 1713825300 | 165.84 | 0.84 | 0.51 | 165.51499 | 167.26 | 164.77 | 48090067 |
| 1713566100 | 165 | -2.04 | -1.22 | 166.21 | 166.4 | 164.07499 | 67875073 |
| 1713479700 | 167.04 | -0.96 | -0.57 | 168.02 | 168.64 | 166.55 | 43041467 |
| 1713393300 | 168 | -1.38 | -0.81 | 169.61 | 170.63 | 168 | 50848469 |
| 1713306900 | 169.38 | -3.31 | -1.92 | 171.75 | 173.755 | 168.27 | 73659309 |
| 1713220500 | 172.69 | -3.86 | -2.19 | 175.36 | 176.63 | 172.5 | 73569567 |
| 1712961300 | 176.55 | 1.51 | 0.86 | 174.26 | 178.345 | 174.25 | 101608182 |
| 1712874900 | 175.04 | 7.26 | 4.33 | 168.34 | 175.46 | 168.1601 | 90914531 |
| 1712788500 | 167.78 | -1.89 | -1.11 | 168.79 | 169.09 | 167.11 | 49668461 |
| 1712702100 | 169.67 | 1.22 | 0.72 | 168.7 | 170.075 | 168.35 | 42378085 |
| 1712615700 | 168.45 | -1.13 | -0.67 | 169.07 | 169.2 | 168.24 | 32033526 |
| 1712356500 | 169.58 | 0.76 | 0.45 | 169.59 | 170.375 | 168.95 | 42074413 |
| 1712270100 | 168.82 | -0.83 | -0.49 | 170.29 | 171.92 | 168.82 | 53597351 |
| 1712183700 | 169.65 | 0.81 | 0.48 | 168.79 | 170.68 | 168.58 | 47608675 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
