News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 26.95 | 12.3436999038 | 218.33 | 247.15 | 214.89 | 2704002 | 233.16343666 | CS |
| 4 | 52.28 | 27.0880829016 | 193 | 247.15 | 186.1201 | 2450136 | 210.64541858 | CS |
| 12 | 86.88 | 54.8484848485 | 158.4 | 247.15 | 154.071 | 1969476 | 184.93730204 | CS |
| 26 | 63.61 | 35.0140364397 | 181.67 | 247.15 | 136.84 | 1917475 | 173.32991751 | CS |
| 52 | 71.09 | 40.8117572765 | 174.19 | 258.69 | 136.84 | 1807486 | 189.60673635 | CS |
| 156 | -199.38 | -44.8387532047 | 444.66 | 451.5 | 113.855 | 1990257 | 198.40433975 | CS |
| 260 | 125.78 | 105.255230126 | 119.5 | 483.13 | 110.0102 | 1804293 | 201.1303611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 245.85 | 8.05 | 3.39 | 238 | 247.15 | 237.8 | 3006894 |
| 1731108900 | 237.8 | 3.84 | 1.64 | 233.89 | 238.29 | 231.83 | 2534760 |
| 1731022500 | 233.96 | 8.39 | 3.72 | 225.75 | 236.275 | 225.75 | 2725548 |
| 1730936100 | 225.57 | 3.99 | 1.80 | 223.99 | 228.25 | 221.49 | 2392312 |
| 1730849700 | 221.58 | 2.62 | 1.20 | 218.33 | 222.4 | 214.89 | 2935065 |
| 1730763300 | 218.96 | -5.39 | -2.40 | 216.65 | 221.3799 | 215 | 3569600 |
| 1730500500 | 224.35 | 35.81 | 18.99 | 226 | 229.16 | 214.69 | 9590814 |
| 1730414100 | 188.54 | -1.9 | -1.00 | 190.76 | 191.34 | 187.64 | 3701057 |
| 1730327700 | 190.44 | -1.3 | -0.68 | 190.34 | 194.9427 | 190.26 | 1978526 |
| 1730241300 | 191.74 | 3.08 | 1.63 | 190 | 193.3 | 187.575 | 1828472 |
| 1730154900 | 188.66 | -0.07 | -0.04 | 190 | 190.31 | 187.75 | 1429680 |
| 1729895700 | 188.73 | -0.62 | -0.33 | 190.54 | 192.97 | 188.23 | 1585455 |
| 1729809300 | 189.35 | 0.59 | 0.31 | 188 | 191.75 | 187.37 | 1403977 |
| 1729722900 | 188.76 | -5.11 | -2.64 | 191.79 | 192.8599 | 186.985 | 1341536 |
| 1729636500 | 193.87 | 1.04 | 0.54 | 190.84 | 195.95 | 190.35 | 1537321 |
| 1729550100 | 192.83 | 1.13 | 0.59 | 190.3 | 193.69 | 189.81 | 1731276 |
| 1729290900 | 191.7 | 3.2 | 1.70 | 188.79 | 193.88 | 186.53 | 1503463 |
| 1729204500 | 188.5 | -0.85 | -0.45 | 191.2 | 191.6694 | 186.1201 | 1213342 |
| 1729118100 | 189.35 | -1.54 | -0.81 | 191.9 | 193 | 187.24 | 1626622 |
| 1729031700 | 190.89 | -3.11 | -1.60 | 193 | 195.61 | 190.27 | 1849394 |
| 1728945300 | 194 | 6.94 | 3.71 | 189.81 | 196.25 | 189.35 | 3627679 |
| 1728686100 | 187.06 | 3.06 | 1.66 | 185.5 | 192.3143 | 185.37 | 2969353 |
| 1728599700 | 184 | 6.9 | 3.90 | 176.73 | 184.5298 | 175.59 | 2055768 |
| 1728513300 | 177.1 | 9.08 | 5.40 | 168.02 | 177.63 | 168.02 | 1903656 |
| 1728426900 | 168.02 | 0.49 | 0.29 | 167.18 | 170.9 | 165.91999 | 1399120 |
| 1728340500 | 167.53 | -3.47 | -2.03 | 170.24 | 171.3 | 167.25 | 1672251 |
| 1728081300 | 171 | 10.56 | 6.58 | 162 | 171.84 | 161.08 | 1916819 |
| 1727994900 | 160.44 | 0.2 | 0.12 | 158 | 161.19 | 157.79 | 973860 |
| 1727908500 | 160.24 | -1.18 | -0.73 | 161.91999 | 162.625 | 159.025 | 926482 |
| 1727822100 | 161.41999 | 2.61 | 1.64 | 163.22999 | 163.38 | 155.37 | 2568439 |
| 1727735700 | 158.81 | -2.41 | -1.49 | 161.13 | 162.235 | 157.94999 | 1165932 |
| 1727476500 | 161.22 | -1.92 | -1.18 | 163.99 | 163.99 | 160.41 | 1428727 |
| 1727390100 | 163.13999 | 1.24 | 0.77 | 163.99 | 164.675 | 160.75 | 1350015 |
| 1727303700 | 161.9 | -0.72 | -0.44 | 161.85 | 163.79 | 160.44999 | 1721701 |
| 1727217300 | 162.62 | 0.64 | 0.40 | 161.77 | 165.155 | 161.01 | 2233019 |
| 1727130900 | 161.97999 | -1.1 | -0.67 | 163.69 | 164.12719 | 160.82419 | 1291561 |
| 1726871700 | 163.08 | -0.02 | -0.01 | 163.11 | 163.91999 | 161.52 | 2392729 |
| 1726785300 | 163.1 | 3.26 | 2.04 | 163.07 | 166.88 | 161.1 | 1963009 |
| 1726698900 | 159.84 | 4.02 | 2.58 | 156.68 | 163.31 | 156.01 | 2445199 |
| 1726612500 | 155.82 | -9.33 | -5.65 | 160.19999 | 161.9999 | 154.071 | 3327836 |
| 1726526100 | 165.15 | 1.41 | 0.86 | 163.55 | 165.75 | 162.995 | 1411559 |
| 1726266900 | 163.74 | -1.95 | -1.18 | 165.78 | 166.35 | 162.81 | 1706995 |
| 1726180500 | 165.69 | -0.41 | -0.25 | 166.35 | 168.67 | 165.315 | 1077208 |
| 1726094100 | 166.1 | 3.85 | 2.37 | 163.01 | 167.19999 | 161.38999 | 1364877 |
| 1726007700 | 162.25 | -0.44 | -0.27 | 163.71 | 163.77 | 157.94 | 1465373 |
| 1725921300 | 162.69 | 1.38 | 0.86 | 162.63999 | 165.84 | 161.97999 | 1339939 |
| 1725662100 | 161.31 | -0.59 | -0.36 | 162.49 | 165.37 | 159 | 1947434 |
| 1725575700 | 161.9 | -0.4 | -0.25 | 159.97 | 162.69999 | 159.1 | 1742692 |
| 1725489300 | 162.3 | -1.5 | -0.92 | 161.49 | 165.38999 | 160.6501 | 1539939 |
| 1725402900 | 163.8 | -1.8 | -1.09 | 163.25 | 165.49 | 162.41999 | 1513976 |
| 1725057300 | 165.6 | -1.85 | -1.10 | 167.84 | 168.31 | 165.38999 | 1428698 |
| 1724970900 | 167.44999 | 5.51 | 3.40 | 163.18 | 169.72 | 163.18 | 1197340 |
| 1724884500 | 161.94 | -2.38 | -1.45 | 163 | 163.87 | 159.935 | 1584238 |
| 1724798100 | 164.32 | -0.7 | -0.42 | 164.09 | 166.88999 | 163.85 | 1503615 |
| 1724711700 | 165.02 | 5.02 | 3.14 | 160.34 | 165.97999 | 160.34 | 1973717 |
| 1724452500 | 160 | 4.13 | 2.65 | 158.28 | 160.27 | 155.85 | 1307695 |
| 1724366100 | 155.87 | -2.47 | -1.56 | 156.65 | 161.12 | 154.91999 | 1292673 |
| 1724279700 | 158.34 | 2.05 | 1.31 | 156.29 | 158.4 | 155.6 | 1407868 |
| 1724193300 | 156.29 | -2.71 | -1.70 | 158.4 | 158.62 | 154.41 | 1879388 |
| 1724106900 | 159 | 4.79 | 3.11 | 154.36 | 159.07 | 152.79 | 2052129 |
| 1723847700 | 154.21 | 7.38 | 5.03 | 146.08 | 154.74 | 145.88 | 2503466 |
| 1723761300 | 146.83 | 3.33 | 2.32 | 145.1 | 147.28989 | 144.85 | 2072183 |
| 1723674900 | 143.5 | 0.3 | 0.21 | 142.32 | 145.34 | 142.32 | 2111226 |
| 1723588500 | 143.19999 | 2.65 | 1.89 | 141.34 | 146.16999 | 139.22999 | 3865953 |
| 1723502100 | 140.55 | -0.88 | -0.62 | 140.79 | 142.38999 | 139.52 | 3059795 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
