News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.44 | -6.14897928921 | 202.31 | 203.06 | 178.07 | 3756082 | 187.93287126 | CS |
| 4 | -30.7 | -13.918483928 | 220.57 | 222.3698 | 178.07 | 2968649 | 202.43543025 | CS |
| 12 | 3.62 | 1.94362416107 | 186.25 | 236.3 | 178.07 | 3180521 | 209.46797057 | CS |
| 26 | 70.73 | 59.3671311063 | 119.14 | 236.3 | 115.34 | 2802335 | 188.95920019 | CS |
| 52 | 93.27 | 96.5527950311 | 96.6 | 236.3 | 94.43 | 2237402 | 159.67920643 | CS |
| 156 | 139.8352 | 279.475884784 | 50.0348 | 236.3 | 42.18 | 2379743 | 105.42447524 | CS |
| 260 | 139.8352 | 279.475884784 | 50.0348 | 236.3 | 42.18 | 2379743 | 105.42447524 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 189.87 | -0.55 | -0.29 | 190 | 192.1618 | 188.3 | 1854006 |
| 1721687700 | 190.42 | 1.12 | 0.59 | 192 | 196.82 | 188.61 | 1868552 |
| 1721428500 | 189.3 | 2.02 | 1.08 | 188.02 | 189.94 | 186.4 | 2825816 |
| 1721342100 | 187.28 | 0.61 | 0.33 | 190.84 | 192.84 | 178.07 | 5484354 |
| 1721255700 | 186.67 | -18.21 | -8.89 | 202.31 | 203.06 | 185.77 | 6747683 |
| 1721169300 | 204.88 | -8 | -3.76 | 214.14 | 215.01 | 204.06 | 4048273 |
| 1721082900 | 212.88 | -4.26 | -1.96 | 217 | 219.65 | 211.638 | 2164407 |
| 1720823700 | 217.14 | 0.3 | 0.14 | 216.26 | 221.1399 | 212.307 | 1760704 |
| 1720737300 | 216.84 | -2.71 | -1.23 | 219.56 | 220.5427 | 215.1901 | 2438002 |
| 1720650900 | 219.55 | 3.59 | 1.66 | 218.18 | 219.96 | 213.7401 | 2584387 |
| 1720564500 | 215.96 | 0.23 | 0.11 | 217.04 | 222.3698 | 215.06 | 1773449 |
| 1720478100 | 215.73 | 4.44 | 2.10 | 211.83 | 216.43 | 211.25 | 1634400 |
| 1720218900 | 211.29 | 1.22 | 0.58 | 210 | 212.7144 | 208.07 | 1601606 |
| 1720040640 | 210.07 | 3.92 | 1.90 | 205.31 | 212.43 | 202.01 | 1612682 |
| 1719959700 | 206.15 | 1.1 | 0.54 | 203.46 | 211.8 | 203.1 | 1905300 |
| 1719873300 | 205.05 | 0.27 | 0.13 | 208.5 | 213.59 | 203.14 | 4166719 |
| 1719614100 | 204.78 | 0 | 0.00 | 204.78 | 204.78 | 204.78 | 0 |
| 1719527700 | 204.78 | -5.53 | -2.63 | 207.59 | 207.92 | 201.26 | 4729698 |
| 1719441300 | 210.31 | -12.06 | -5.42 | 220.57 | 222.2 | 207.45 | 4235647 |
| 1719354900 | 222.37 | 6.27 | 2.90 | 216.5 | 222.46 | 214.18 | 2304991 |
| 1719268500 | 216.1 | -2.03 | -0.93 | 218 | 220.85 | 215.3511 | 2473609 |
| 1719009300 | 218.13 | -4.18 | -1.88 | 223 | 224.58 | 215.79 | 5520548 |
| 1718922900 | 222.31 | 1.9 | 0.86 | 223.82 | 227.77 | 219.29 | 3074796 |
| 1718750100 | 220.41 | 8.39 | 3.96 | 212.79 | 221.2 | 209.115 | 2714100 |
| 1718663700 | 212.02 | -2.88 | -1.34 | 213.87 | 214.72 | 208.71 | 3320529 |
| 1718404500 | 214.9 | -5.03 | -2.29 | 218.09 | 218.87 | 210.96 | 2373540 |
| 1718318100 | 219.93 | 1.8 | 0.83 | 220.31 | 220.36 | 214.12 | 2238110 |
| 1718231700 | 218.13 | -0.18 | -0.08 | 221.27 | 222.22 | 212.15 | 3137654 |
| 1718145300 | 218.31 | 3.68 | 1.71 | 211.16 | 219.56 | 210.45 | 3701308 |
| 1718058900 | 214.63 | 16.63 | 8.40 | 199.53 | 214.77 | 198.132 | 5719214 |
| 1717799700 | 198 | -4.6 | -2.27 | 202.08 | 204 | 197.52 | 4557803 |
| 1717713300 | 202.6 | -6.73 | -3.22 | 209.5 | 209.81 | 196.21 | 4841752 |
| 1717626900 | 209.33 | 6.19 | 3.05 | 205.04 | 212.85 | 204.45 | 4501044 |
| 1717540500 | 203.14 | -5.12 | -2.46 | 206.99 | 208.48 | 196.84 | 5146636 |
| 1717454100 | 208.26 | -8.99 | -4.14 | 215.5 | 217.2 | 204.05 | 4920938 |
| 1717194900 | 217.25 | -7.71 | -3.43 | 224.68 | 224.68 | 208 | 5658191 |
| 1717108500 | 224.96 | 4.22 | 1.91 | 222.25 | 225.29 | 220 | 2038791 |
| 1717022100 | 220.74 | -10.53 | -4.55 | 226.65 | 228.88 | 218.89 | 3807612 |
| 1716935700 | 231.27 | 0.64 | 0.28 | 233.135 | 234.78 | 221.82 | 2559466 |
| 1716590100 | 230.63 | 9.47 | 4.28 | 223.02 | 236.3 | 221.64 | 2670629 |
| 1716503700 | 221.16 | 1.05 | 0.48 | 223.66 | 228.05 | 220.74 | 2657823 |
| 1716417300 | 220.11 | -2.48 | -1.11 | 222.1 | 224.405 | 217.86 | 1572798 |
| 1716330900 | 222.59 | 7.52 | 3.50 | 215.93 | 222.67 | 215.5 | 1879736 |
| 1716244500 | 215.07 | 1.96 | 0.92 | 213.95 | 215.24 | 211.17 | 2324641 |
| 1715985300 | 213.11 | -3.23 | -1.49 | 216.55 | 217.712 | 209.91 | 3056941 |
| 1715898900 | 216.34 | -6.97 | -3.12 | 223.73 | 224.8 | 216.24 | 3539202 |
| 1715812500 | 223.31 | 5.57 | 2.56 | 220.14 | 224.72 | 219.76 | 2681237 |
| 1715726100 | 217.74 | 4.15 | 1.94 | 214.57 | 217.91 | 210.77 | 1949963 |
| 1715639700 | 213.59 | -1.34 | -0.62 | 216.71 | 218.675 | 212.59 | 1914394 |
| 1715380500 | 214.93 | -0.98 | -0.45 | 220.52 | 220.52 | 211.86 | 2743933 |
| 1715294100 | 215.91 | 7.91 | 3.80 | 206.2 | 215.95 | 203 | 4312019 |
| 1715207700 | 208 | 7.44 | 3.71 | 198.54 | 208.27 | 198.11 | 3990297 |
| 1715121300 | 200.56 | 2.86 | 1.45 | 198.7 | 205.08 | 197.35 | 2794957 |
| 1715034900 | 197.7 | 2.84 | 1.46 | 197.75 | 198.91 | 194.12 | 2707850 |
| 1714775700 | 194.86 | 8.68 | 4.66 | 189.33 | 197.27 | 188 | 3478349 |
| 1714689300 | 186.18 | 1.62 | 0.88 | 185 | 187.18 | 183.6 | 3070991 |
| 1714602900 | 184.56 | -1.38 | -0.74 | 186.25 | 188.205 | 183.92 | 2717073 |
| 1714516500 | 185.94 | -2.67 | -1.42 | 188.61 | 189.4 | 185.71 | 2172542 |
| 1714430100 | 188.61 | 0.24 | 0.13 | 188.43 | 190.42 | 186.1401 | 2205471 |
| 1714170900 | 188.37 | 0.36 | 0.19 | 186.915 | 189.38 | 185.63 | 1826562 |
| 1714084500 | 188.01 | 1.85 | 0.99 | 185.6 | 190.5293 | 185.405 | 2908666 |
| 1713998100 | 186.16 | -2.09 | -1.11 | 186.73 | 194.37 | 183.6473 | 2265020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
