News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.95 | -2.94521100621 | 371.79 | 373.84 | 350 | 400681 | 357.1075477 | CS |
| 4 | 5.8 | 1.63361874718 | 355.04 | 380 | 349.245 | 347478 | 363.45149347 | CS |
| 12 | 6.73 | 1.90053938042 | 354.11 | 383.0131 | 337 | 289515 | 361.48134935 | CS |
| 26 | -5.45 | -1.48789210735 | 366.29 | 383.0131 | 293.51 | 359256 | 346.90103805 | CS |
| 52 | 10.65 | 3.04120620235 | 350.19 | 422.73 | 293.51 | 344637 | 363.3911765 | CS |
| 156 | -220.98 | -37.9808188099 | 581.82 | 582.6 | 278.1004 | 390083 | 369.58941118 | CS |
| 260 | 152.04 | 72.816091954 | 208.8 | 582.6 | 160.3497 | 354884 | 356.90464649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 360.84 | 1.42 | 0.40 | 359.55 | 363.4799 | 357.54 | 341774 |
| 1731713700 | 359.42 | 1.93 | 0.54 | 377 | 378.81 | 358.975 | 522034 |
| 1731627300 | 357.49 | 6.3 | 1.79 | 350.87 | 365.82 | 349.8 | 404935 |
| 1731540900 | 351.19 | -5.29 | -1.48 | 356.58 | 358.29 | 350 | 393657 |
| 1731454500 | 356.48 | -18.51 | -4.94 | 371.79 | 373.84 | 355.88 | 381523 |
| 1731368100 | 374.99 | 2.41 | 0.65 | 372.21 | 378.39 | 372.21 | 207572 |
| 1731108900 | 372.58 | 1.3 | 0.35 | 372.45 | 378.4 | 372.11 | 228805 |
| 1731022500 | 371.28 | 0.65 | 0.18 | 372.01 | 376.59 | 369.56 | 208907 |
| 1730936100 | 370.63 | 1.34 | 0.36 | 372.94 | 373.595 | 357.82 | 417711 |
| 1730849700 | 369.29 | 9.2 | 2.55 | 357.83 | 369.47 | 354.91 | 460850 |
| 1730763300 | 360.09 | -2.97 | -0.82 | 363.25 | 367.225 | 358.3 | 419096 |
| 1730500500 | 363.06 | 1.42 | 0.39 | 363.38 | 368.86 | 362.39 | 225938 |
| 1730414100 | 361.64 | -2.81 | -0.77 | 364.86 | 366 | 361.08 | 264543 |
| 1730327700 | 364.45 | 2.09 | 0.58 | 360.86 | 366.72 | 360.86 | 328788 |
| 1730241300 | 362.36 | -7.53 | -2.04 | 366.46 | 366.46 | 361.73 | 329260 |
| 1730154900 | 369.89 | 3.89 | 1.06 | 369.06 | 372.54 | 367.65 | 260008 |
| 1729895700 | 366 | -11.33 | -3.00 | 379.88 | 379.88 | 363.595 | 308849 |
| 1729809300 | 377.33 | 26.65 | 7.60 | 380 | 380 | 366.51 | 644065 |
| 1729722900 | 350.68 | -0.1 | -0.03 | 351.19 | 354.11 | 349.245 | 363802 |
| 1729636500 | 350.78 | -8.2 | -2.28 | 357.36 | 357.36 | 349.93 | 299846 |
| 1729550100 | 358.98 | -11.43 | -3.09 | 370.41 | 371.935 | 357.44 | 278479 |
| 1729290900 | 370.41 | 0.98 | 0.27 | 370.85 | 372.96 | 366.78 | 216847 |
| 1729204500 | 369.43 | -2.55 | -0.69 | 372.01 | 372.01 | 366 | 204095 |
| 1729118100 | 371.98 | 7.3 | 2.00 | 366.66 | 373.23 | 366.66 | 199349 |
| 1729031700 | 364.68 | -3.63 | -0.99 | 368.31 | 373.64 | 364.11 | 316279 |
| 1728945300 | 368.31 | 3.03 | 0.83 | 365.06 | 368.69 | 362.57 | 208901 |
| 1728686100 | 365.28 | 2.78 | 0.77 | 362.5 | 368.83 | 362.315 | 204122 |
| 1728599700 | 362.5 | -3.24 | -0.89 | 366.5 | 366.5 | 359.74 | 210954 |
| 1728513300 | 365.74 | 0.8 | 0.22 | 364.56 | 366.16 | 360.54 | 181379 |
| 1728426900 | 364.94 | 1.92 | 0.53 | 358.02 | 368.41 | 358.02 | 189899 |
| 1728340500 | 363.02 | -0.89 | -0.24 | 360.75 | 363.46 | 357.96 | 241511 |
| 1728081300 | 363.91 | -7.54 | -2.03 | 374.29 | 375.72 | 363.05 | 341618 |
| 1727994900 | 371.45 | -1.32 | -0.35 | 370 | 371.91 | 366.45 | 226112 |
| 1727908500 | 372.77 | -2.84 | -0.76 | 373 | 375.5 | 370.01 | 209017 |
| 1727822100 | 375.61 | -1.19 | -0.32 | 376.81 | 377.21 | 368.59 | 257955 |
| 1727735700 | 376.8 | 4.26 | 1.14 | 373.53 | 383.0131 | 372.595 | 390473 |
| 1727476500 | 372.54 | 2.21 | 0.60 | 374.84 | 378.66 | 371.41 | 173669 |
| 1727390100 | 370.33 | 4.26 | 1.16 | 369 | 372.45 | 366.49 | 256796 |
| 1727303700 | 366.07 | -5.84 | -1.57 | 371.35 | 371.48 | 365.62 | 236478 |
| 1727217300 | 371.91 | 3.61 | 0.98 | 369.71 | 372.09 | 367.89 | 156076 |
| 1727130900 | 368.3 | 3.93 | 1.08 | 367.27 | 369.73 | 363.83 | 150697 |
| 1726871700 | 364.37 | -7.72 | -2.07 | 366.5 | 369.05 | 364.14 | 341750 |
| 1726785300 | 372.09 | 3.16 | 0.86 | 378.55 | 379 | 370.03 | 210896 |
| 1726698900 | 368.93 | -2.93 | -0.79 | 371.79 | 378.08 | 366.99 | 336908 |
| 1726612500 | 371.86 | 13.37 | 3.73 | 362.18 | 373.92 | 362.1194 | 502848 |
| 1726526100 | 358.49 | 2.47 | 0.69 | 357.21 | 361.62 | 356.65 | 187262 |
| 1726266900 | 356.02 | 9.53 | 2.75 | 349.99 | 358.1988 | 349.08 | 191224 |
| 1726180500 | 346.49 | 0.58 | 0.17 | 346.13 | 347.51 | 341.52 | 202125 |
| 1726094100 | 345.91 | -0.49 | -0.14 | 345.66 | 346.18 | 337 | 225459 |
| 1726007700 | 346.4 | -0.08 | -0.02 | 346.38 | 348.54 | 343.87 | 268937 |
| 1725921300 | 346.48 | 5.11 | 1.50 | 343.92 | 351.28 | 342.64 | 431657 |
| 1725662100 | 341.37 | -0.6 | -0.18 | 342.82 | 346.47 | 339.91 | 356079 |
| 1725575700 | 341.97 | -2.56 | -0.74 | 345.44 | 345.44 | 340.62 | 290297 |
| 1725489300 | 344.53 | 4.53 | 1.33 | 338.58 | 345.11 | 337.36 | 389995 |
| 1725402900 | 340 | -11.62 | -3.30 | 350.53 | 352.1 | 339.72 | 429695 |
| 1725057300 | 351.62 | 0.8 | 0.23 | 352.27 | 354.865 | 349.7701 | 454875 |
| 1724970900 | 350.82 | 1.19 | 0.34 | 353.79 | 355.705 | 348.82 | 177816 |
| 1724884500 | 349.625 | -2.3 | -0.65 | 350.78 | 353.6975 | 349.12 | 164004 |
| 1724798100 | 351.92 | -4.7 | -1.32 | 354.11 | 356.12 | 350.06 | 188108 |
| 1724711700 | 356.62 | -1.9 | -0.53 | 360 | 362.2555 | 356.07 | 176231 |
| 1724452500 | 358.52 | 10.44 | 3.00 | 350 | 358.82 | 348.17 | 182506 |
| 1724366100 | 348.08 | -2.92 | -0.83 | 349.17 | 351 | 345.3 | 172096 |
| 1724279700 | 351 | 4.9 | 1.42 | 349.99 | 351.75 | 345.03 | 221203 |
| 1724193300 | 346.1 | 0.51 | 0.15 | 345.07 | 349.1228 | 345.07 | 186893 |
| 1724106900 | 345.59 | 0.31 | 0.09 | 345.28 | 347.56 | 343.95 | 199010 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
