News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.08 | -1.26984126984 | 163.8 | 164.05 | 155.85 | 6730342 | 158.47825635 | CS |
| 4 | -11.27 | -6.51482744667 | 172.99 | 174 | 155.85 | 5461422 | 163.77968953 | CS |
| 12 | -10.34 | -6.00953155876 | 172.06 | 179.73 | 155.85 | 5532345 | 170.2368398 | CS |
| 26 | -18.73 | -10.3796065392 | 180.45 | 182.13 | 155.85 | 5375191 | 170.02545843 | CS |
| 52 | -6.63 | -3.93822393822 | 168.35 | 183.41 | 155.85 | 5387987 | 169.94086279 | CS |
| 156 | -1.54 | -0.943280656621 | 163.26 | 196.88 | 153.37 | 5130691 | 172.28690838 | CS |
| 260 | 27.8 | 20.7586618877 | 133.92 | 196.88 | 101.42 | 4974010 | 159.71207215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 162 | 1.66 | 1.04 | 160.71 | 162.06 | 159.88999 | 5645421 |
| 1732232100 | 160.34 | 1.6 | 1.01 | 158.38999 | 160.5 | 158.2835 | 5880509 |
| 1732145700 | 158.74 | 2.02 | 1.29 | 156.44999 | 159.11 | 156.303 | 5038467 |
| 1732059300 | 156.72 | -1.61 | -1.02 | 157.97 | 157.97 | 155.85 | 7088094 |
| 1731972900 | 158.33 | -0.29 | -0.18 | 159.43 | 159.85 | 157.76 | 6971135 |
| 1731713700 | 158.62 | -6.53 | -3.95 | 163.8 | 164.05 | 158.05 | 8673504 |
| 1731627300 | 165.15 | 0.41 | 0.25 | 164.69 | 166.885 | 163.83 | 5325615 |
| 1731540900 | 164.74 | 0.4 | 0.24 | 163.49 | 164.8 | 162.37 | 3993513 |
| 1731454500 | 164.34 | 0.08 | 0.05 | 164.09 | 165 | 163.15 | 5338843 |
| 1731368100 | 164.26 | -0.85 | -0.51 | 164.63 | 166.15 | 163.97999 | 3674776 |
| 1731108900 | 165.11 | 1.11 | 0.68 | 163.84 | 165.82 | 163.8 | 4765147 |
| 1731022500 | 164 | -0.71 | -0.43 | 164.11 | 164.9 | 163.47 | 5226440 |
| 1730936100 | 164.71 | -3.14 | -1.87 | 165.94 | 166.51 | 163.6 | 7719424 |
| 1730849700 | 167.85 | 1.51 | 0.91 | 166.3 | 167.96 | 165.735 | 3609113 |
| 1730763300 | 166.34 | 0.75 | 0.45 | 165.59 | 166.65 | 165.1852 | 4832924 |
| 1730500500 | 165.59 | -0.49 | -0.30 | 166 | 166.25 | 165.21 | 6318950 |
| 1730414100 | 166.08 | -0.13 | -0.08 | 166.13999 | 167.50479 | 165.94 | 5489725 |
| 1730327700 | 166.21 | -1.29 | -0.77 | 167 | 167.6399 | 166.08 | 4716942 |
| 1730241300 | 167.5 | -2.34 | -1.38 | 168.9399 | 168.95 | 166.97 | 5016238 |
| 1730154900 | 169.84 | -1.95 | -1.14 | 172.98 | 172.98 | 169.725 | 5080464 |
| 1729895700 | 171.79 | -0.37 | -0.21 | 172.99 | 174 | 171.6 | 4468609 |
| 1729809300 | 172.16 | -0.79 | -0.46 | 173 | 173.535 | 171.7 | 4204468 |
| 1729722900 | 172.95 | -1.42 | -0.81 | 173.4 | 173.84 | 172.7 | 3743163 |
| 1729636500 | 174.37 | -0.64 | -0.37 | 174.52 | 174.95 | 173.505 | 3913433 |
| 1729550100 | 175.01 | -0.05 | -0.03 | 174.46 | 177.5 | 174.34873 | 6436312 |
| 1729290900 | 175.06 | 0.39 | 0.22 | 172.3 | 175.33 | 172.12 | 5096990 |
| 1729204500 | 174.67 | 0.19 | 0.11 | 174.55 | 175.47 | 173.695 | 4125893 |
| 1729118100 | 174.48 | -1.42 | -0.81 | 175.05 | 175.33 | 173.63 | 4400574 |
| 1729031700 | 175.9 | -0.2 | -0.11 | 176.4 | 177.39 | 175.12 | 5801515 |
| 1728945300 | 176.1 | 1.29 | 0.74 | 175.09 | 176.27 | 174.44 | 4535872 |
| 1728686100 | 174.81 | 1.82 | 1.05 | 173.91 | 175.175 | 172.87 | 4656048 |
| 1728599700 | 172.99 | 0.45 | 0.26 | 171.91 | 173.06 | 171.22 | 5195203 |
| 1728513300 | 172.54 | 2.12 | 1.24 | 169.38 | 173.28 | 169.1 | 7177217 |
| 1728426900 | 170.42 | 3.21 | 1.92 | 167.65 | 170.65 | 166.85 | 7649527 |
| 1728340500 | 167.21 | -0.76 | -0.45 | 167.72 | 167.93 | 166.5 | 5282200 |
| 1728081300 | 167.97 | -0.56 | -0.33 | 167.15 | 168.5 | 167.13 | 4194559 |
| 1727994900 | 168.53 | -1.02 | -0.60 | 168.14 | 169.105 | 167.16999 | 4993186 |
| 1727908500 | 169.55 | -1.83 | -1.07 | 169.895 | 170.77 | 168.52 | 5566568 |
| 1727822100 | 171.38 | 1.33 | 0.78 | 171.29 | 171.88 | 169.77 | 6856027 |
| 1727735520 | 170.05 | 0.05 | 0.03 | 170.58 | 171.205 | 169.58 | 4911536 |
| 1727476500 | 170 | 0.31 | 0.18 | 169.77 | 171.645 | 169.68 | 7540162 |
| 1727390100 | 169.69 | 0.29 | 0.17 | 168.97 | 171 | 168.68 | 5671930 |
| 1727303700 | 169.4 | -0.52 | -0.31 | 170.4 | 170.745 | 168.7623 | 4504866 |
| 1727217300 | 169.92 | -2.19 | -1.27 | 170.99 | 171.6 | 169.5 | 7837393 |
| 1727130900 | 172.11 | 0.93 | 0.54 | 170.78 | 173.94 | 170.725 | 5350385 |
| 1726871700 | 171.18 | -3.48 | -1.99 | 172.55 | 173.77 | 170.22 | 12197996 |
| 1726785300 | 174.66 | -0.55 | -0.31 | 175.75 | 176.22 | 174.15 | 5391756 |
| 1726698900 | 175.21 | -1.66 | -0.94 | 176.785 | 178.06 | 174.44 | 5208297 |
| 1726612500 | 176.87 | -0.34 | -0.19 | 177 | 178.09 | 176.3 | 6225160 |
| 1726526100 | 177.21 | -0.15 | -0.08 | 179 | 179.06 | 176.35 | 4858927 |
| 1726266900 | 177.36 | 0.11 | 0.06 | 177.31 | 177.96 | 176.47 | 3122217 |
| 1726180500 | 177.25 | 1.47 | 0.84 | 175.62 | 177.69 | 173.95 | 4127220 |
| 1726094100 | 175.78 | -2.03 | -1.14 | 177.57 | 177.715 | 174.425 | 4035746 |
| 1726007700 | 177.81 | -0.38 | -0.21 | 178.48 | 179.1 | 177.64 | 4215311 |
| 1725921300 | 178.19 | 0.85 | 0.48 | 177.04 | 178.79 | 175.855 | 4664640 |
| 1725662100 | 177.34 | -1.96 | -1.09 | 177.65 | 178.58 | 177 | 6247950 |
| 1725575700 | 179.3 | 0.78 | 0.44 | 177.76 | 179.73 | 177.52 | 5530128 |
| 1725489300 | 178.52 | 0.98 | 0.55 | 177.9 | 179.65 | 176.29 | 6188110 |
| 1725402900 | 177.54 | 4.66 | 2.70 | 172.38 | 177.89 | 172.38 | 6844111 |
| 1725057300 | 172.88 | 0.79 | 0.46 | 172.06 | 173.56 | 171.25 | 8677298 |
| 1724970900 | 172.09 | -1.83 | -1.05 | 173.76 | 173.96 | 171.91 | 4654288 |
| 1724884500 | 173.92 | -1.38 | -0.79 | 175.46 | 175.7432 | 173.35 | 3913373 |
| 1724798100 | 175.3 | -0.67 | -0.38 | 176.31 | 176.88 | 174.52 | 3525202 |
| 1724711700 | 175.97 | 0.1 | 0.06 | 176.32 | 176.84 | 175.73 | 4146814 |
| 1724452500 | 175.87 | 0.13 | 0.07 | 176.69 | 176.69 | 173.67 | 5282787 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
