News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.05 | -0.735152333205 | 414.88 | 423.32 | 399.4804 | 1363968 | 414.76924285 | CS |
| 4 | 20.07 | 5.12303451093 | 391.76 | 423.32 | 367.15 | 1698375 | 395.50498167 | CS |
| 12 | 83.51 | 25.4355506823 | 328.32 | 423.32 | 298.2 | 1881775 | 373.50076906 | CS |
| 26 | 176.83 | 75.2468085106 | 235 | 423.32 | 232.955 | 1993743 | 315.24883289 | CS |
| 52 | -46.67 | -10.1788440567 | 458.5 | 480.94 | 226.21 | 2124829 | 330.11490836 | CS |
| 156 | 75.46 | 22.433629634 | 336.37 | 516.39 | 226.21 | 1785838 | 345.40134342 | CS |
| 260 | 167.48 | 68.5410272151 | 244.35 | 516.39 | 128.845 | 1682645 | 334.99573327 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 412.8 | -3.1 | -0.75 | 415.74 | 417 | 411.0674 | 1185161 |
| 1738712100 | 415.9 | 5.61 | 1.37 | 409.24 | 417.91 | 408.43 | 1088205 |
| 1738625700 | 410.29 | -3.91 | -0.94 | 404.5 | 413.1399 | 399.4804 | 1751758 |
| 1738366500 | 414.2 | -6.96 | -1.65 | 420.67 | 422.87 | 412.005 | 1280232 |
| 1738280100 | 421.16 | 10 | 2.43 | 414.88 | 423.32 | 413.705 | 1514482 |
| 1738193700 | 411.16 | 1.74 | 0.42 | 410.38 | 413.55 | 407.6 | 976647 |
| 1738107300 | 409.42 | 6.52 | 1.62 | 404.39 | 416 | 403.235 | 1644802 |
| 1738020900 | 402.9 | 2.87 | 0.72 | 395.48 | 408.05 | 394.55 | 2293032 |
| 1737761700 | 400.03 | 17.21 | 4.50 | 390.12 | 400.79 | 385.73 | 1967478 |
| 1737675300 | 382.82 | 0 | 0.00 | 382.82 | 382.82 | 382.82 | 0 |
| 1737588900 | 382.82 | 10.01 | 2.69 | 372.27 | 383.38 | 371.48 | 1789952 |
| 1737502500 | 372.81 | -0.89 | -0.24 | 375.94 | 377.73 | 367.2001 | 2101848 |
| 1737156900 | 373.7 | 2.71 | 0.73 | 378.265 | 378.53 | 373.04 | 1340504 |
| 1737070500 | 370.99 | -5.67 | -1.51 | 377.88 | 377.88 | 367.15 | 1805030 |
| 1736984100 | 376.66 | -12.08 | -3.11 | 391.54 | 393.35 | 374.4 | 2194457 |
| 1736897700 | 388.74 | -10.12 | -2.54 | 400 | 401.9499 | 384.06 | 2531417 |
| 1736811300 | 398.86 | 3.39 | 0.86 | 401.88 | 404.75 | 389.484 | 2085438 |
| 1736552100 | 395.47 | 2.55 | 0.65 | 391.76 | 397.35 | 388.671 | 1321932 |
| 1736379300 | 392.92 | -0.54 | -0.14 | 390 | 393.22 | 386.18 | 973385 |
| 1736292900 | 393.46 | -1.85 | -0.47 | 404.925 | 414.82 | 393.15 | 1844628 |
| 1736206500 | 395.31 | 17.13 | 4.53 | 381.42 | 396.59 | 381.42 | 1721531 |
| 1735947300 | 378.18 | 5.87 | 1.58 | 375 | 382.03 | 373.765 | 1032366 |
| 1735860900 | 372.31 | -10.1 | -2.64 | 381.5 | 385.28 | 371.48 | 1377711 |
| 1735688100 | 382.41 | -1.64 | -0.43 | 384.06 | 386.36 | 380.26 | 1027832 |
| 1735601700 | 384.05 | -2.62 | -0.68 | 380.03 | 389.19 | 377.54 | 1254123 |
| 1735342500 | 386.67 | 0.85 | 0.22 | 382 | 387.48 | 380.32 | 1075532 |
| 1735256100 | 385.82 | 0.13 | 0.03 | 384 | 389.86 | 384 | 1012962 |
| 1735077840 | 385.69 | 2.2 | 0.57 | 385.205 | 386.88 | 383.21 | 496443 |
| 1734996900 | 383.49 | 4.07 | 1.07 | 379.9 | 388.4048 | 376.79 | 1899912 |
| 1734737700 | 379.42 | 5.88 | 1.57 | 367.99 | 384.1599 | 366.95 | 3166907 |
| 1734651300 | 373.54 | 1.47 | 0.40 | 375 | 377.5 | 368.66 | 2021284 |
| 1734564900 | 372.07 | -18.52 | -4.74 | 387 | 389.67 | 371.88 | 2095803 |
| 1734478500 | 390.59 | 0.85 | 0.22 | 386.11 | 391.49 | 382 | 1395890 |
| 1734392100 | 389.74 | -1.89 | -0.48 | 390.91 | 397.66 | 389.01 | 1493563 |
| 1734132900 | 391.63 | 2.3 | 0.59 | 387.01 | 392.6 | 385 | 1442178 |
| 1734046500 | 389.33 | -10.42 | -2.61 | 396.73 | 398.24 | 389.17 | 1569902 |
| 1733960100 | 399.75 | 2.65 | 0.67 | 399.47 | 405.16 | 398.08 | 1358964 |
| 1733873700 | 397.1 | -7.69 | -1.90 | 404 | 407.55 | 393 | 2262659 |
| 1733787300 | 404.79 | 5.19 | 1.30 | 399.39 | 420.09 | 396.45 | 3707926 |
| 1733528100 | 399.6 | 54.79 | 15.89 | 378.95 | 409.7 | 377.345 | 10949067 |
| 1733441700 | 344.81 | 2.54 | 0.74 | 345.48 | 351.01 | 340.69 | 4374137 |
| 1733355300 | 342.27 | 1.61 | 0.47 | 340 | 342.94 | 337.145 | 2035407 |
| 1733268900 | 340.66 | 6.26 | 1.87 | 333.56 | 341.42 | 329.74 | 1919918 |
| 1733182500 | 334.39999 | 13.74 | 4.28 | 323.1 | 337.3 | 321.83 | 2329027 |
| 1732917840 | 320.66 | 1.14 | 0.36 | 321.93 | 324.16 | 318.49 | 839229 |
| 1732750500 | 319.52 | 0.68 | 0.21 | 319.82 | 322.8521 | 316.4123 | 1126317 |
| 1732664100 | 318.83999 | -7.88 | -2.41 | 326.48 | 326.48 | 318.24 | 1208832 |
| 1732577700 | 326.72 | 9.61 | 3.03 | 319.45999 | 328.70999 | 318.8603 | 2117980 |
| 1732318500 | 317.11 | 1.97 | 0.63 | 315.14 | 327.67 | 314.64 | 1871673 |
| 1732232100 | 315.14 | 6.83 | 2.22 | 307.48 | 316.49 | 304.44 | 1521077 |
| 1732145700 | 308.31 | 6.46 | 2.14 | 300 | 309.17 | 298.67 | 1403618 |
| 1732059300 | 301.85 | -7.68 | -2.48 | 305.17 | 307.791 | 298.2 | 2089307 |
| 1731972900 | 309.52999 | -10.48 | -3.27 | 322 | 322.43 | 307.89 | 1895611 |
| 1731713700 | 320.01 | -10.25 | -3.10 | 330.62 | 331.32 | 319.76 | 1263864 |
| 1731627300 | 330.26 | 1.96 | 0.60 | 328.32 | 334.575 | 324.52999 | 1577019 |
| 1731540900 | 328.3 | 7.4 | 2.31 | 323.51 | 334.35 | 321.74 | 2000059 |
| 1731454500 | 320.89999 | 2.44 | 0.77 | 317 | 322.25 | 314.12 | 1159171 |
| 1731368100 | 318.45999 | 9.93 | 3.22 | 310.625 | 320.7 | 308.62 | 2063110 |
| 1731108900 | 308.52999 | -6.77 | -2.15 | 315.02 | 316 | 308.44 | 1972465 |
| 1731022500 | 315.3 | 2.16 | 0.69 | 316.54 | 323.01 | 312.31 | 1566616 |
| 1730936100 | 313.14 | -6.09 | -1.91 | 320 | 320.62 | 310.3 | 2154707 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
