News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.64 | 0.408336030675 | 401.63 | 407.396 | 379.64 | 17388 | 396.68340649 | CS |
| 4 | 21.98 | 5.76464108684 | 381.29 | 431 | 370.01 | 17745 | 395.76115275 | CS |
| 12 | 42.29 | 11.7153304892 | 360.98 | 431 | 343.46 | 21377 | 376.72118868 | CS |
| 26 | 39.73 | 10.9286460912 | 363.54 | 431.67 | 330.25 | 25942 | 373.12019617 | CS |
| 52 | -42.65 | -9.5644958737 | 445.92 | 452.8 | 330.25 | 26306 | 375.82283723 | CS |
| 156 | 136.36 | 51.0883818516 | 266.91 | 452.8 | 183.935 | 19848 | 333.15192832 | CS |
| 260 | 225.35 | 126.658048561 | 177.92 | 452.8 | 115 | 17968 | 278.56022289 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 403.27 | 3.65 | 0.91 | 400.6 | 412.46 | 400.56 | 31532 |
| 1732232100 | 399.62 | 4.19 | 1.06 | 393.7 | 399.78 | 393.7 | 12400 |
| 1732145700 | 395.43 | -4.85 | -1.21 | 402.69 | 403.14 | 386.88 | 18858 |
| 1732059300 | 400.28 | 0.9 | 0.23 | 393.48 | 401.02 | 390 | 21591 |
| 1731972900 | 399.38 | 10.56 | 2.72 | 388.82 | 399.65 | 388.82 | 16822 |
| 1731713700 | 388.82 | -10.15 | -2.54 | 401.63 | 401.63 | 379.64 | 17269 |
| 1731627300 | 398.97 | 0.64 | 0.16 | 402.73 | 403.88 | 391.6 | 13826 |
| 1731540900 | 398.33 | -18.24 | -4.38 | 412.77 | 413.7 | 396.86 | 15474 |
| 1731454500 | 416.57 | -4.91 | -1.16 | 420.05 | 431 | 415.645 | 26084 |
| 1731368100 | 421.48 | 11.02 | 2.68 | 417.57 | 422.05 | 416.04 | 17695 |
| 1731108900 | 410.46 | 4.48 | 1.10 | 402.94 | 415.13 | 402.94 | 13147 |
| 1731022500 | 405.98 | 0.19 | 0.05 | 402.55 | 410.87 | 402.55 | 16716 |
| 1730936100 | 405.79 | 16.75 | 4.31 | 400.92 | 415 | 400 | 33906 |
| 1730849700 | 389.04 | -1.07 | -0.27 | 387.56 | 396.37 | 386.11 | 21420 |
| 1730763300 | 390.11 | 5.43 | 1.41 | 381.4 | 391.47 | 381.4 | 15063 |
| 1730500500 | 384.68 | 11.79 | 3.16 | 377.52 | 385 | 377.52 | 17170 |
| 1730414100 | 372.89 | -11.71 | -3.04 | 382.74 | 384.58 | 372.89 | 19918 |
| 1730327700 | 384.6 | 4.11 | 1.08 | 378.98 | 385.44 | 376.45 | 13673 |
| 1730241300 | 380.49 | 3.49 | 0.93 | 372.84 | 380.68 | 370.01 | 15247 |
| 1730154900 | 377 | 5.77 | 1.55 | 375.78 | 380.23 | 373.5 | 16665 |
| 1729895700 | 371.23 | -6.2 | -1.64 | 381.29 | 381.4704 | 370.42 | 11955 |
| 1729809300 | 377.43 | -1.26 | -0.33 | 379.55 | 382.49 | 376 | 16720 |
| 1729722900 | 378.69 | -1.57 | -0.41 | 378.64 | 380.58 | 377.5 | 15047 |
| 1729636500 | 380.26 | -6.55 | -1.69 | 387.31 | 387.31 | 380.26 | 17539 |
| 1729550100 | 386.81 | 1.04 | 0.27 | 383.08 | 388.78 | 378.735 | 12855 |
| 1729290900 | 385.77 | 3.75 | 0.98 | 384.45 | 386.5 | 380.14 | 17381 |
| 1729204500 | 382.02 | 5.48 | 1.46 | 376.58 | 390.5899 | 372.93 | 18110 |
| 1729118100 | 376.54 | 8.43 | 2.29 | 370.08 | 377 | 367.1 | 22652 |
| 1729031700 | 368.11 | 1.23 | 0.34 | 364.35 | 383.58 | 364.35 | 26028 |
| 1728945300 | 366.88 | -0.96 | -0.26 | 368.35 | 369.1 | 364.17 | 12694 |
| 1728686100 | 367.84 | 6.38 | 1.77 | 359.02 | 367.84 | 359.02 | 17026 |
| 1728599700 | 361.46 | -4.2 | -1.15 | 364.34 | 364.34 | 355.46 | 15016 |
| 1728513300 | 365.66 | -3.82 | -1.03 | 370.1 | 373.03 | 365.66 | 9071 |
| 1728426900 | 369.48 | 8.94 | 2.48 | 360.54 | 373.65 | 360.33 | 29866 |
| 1728340500 | 360.54 | -8.68 | -2.35 | 368.63 | 368.63 | 358.80461 | 15651 |
| 1728081300 | 369.22 | 16.82 | 4.77 | 356.34 | 371.11 | 356.34 | 28560 |
| 1727994900 | 352.4 | -13.54 | -3.70 | 362.26 | 365 | 350 | 15969 |
| 1727908500 | 365.94 | -4.06 | -1.10 | 366.79 | 366.84 | 362.15 | 17256 |
| 1727822100 | 370 | -12.93 | -3.38 | 384.2 | 386.35 | 368.89 | 16075 |
| 1727735700 | 382.93 | -2.07 | -0.54 | 384.89 | 388.145 | 381.89 | 25733 |
| 1727476500 | 385 | 0.11 | 0.03 | 388.88 | 388.88 | 384.285 | 25691 |
| 1727390100 | 384.89 | 6.69 | 1.77 | 383.24 | 385.65 | 381.095 | 20198 |
| 1727303700 | 378.2 | 5.2 | 1.39 | 373.68 | 381.23 | 371.49 | 34783 |
| 1727217300 | 373 | 3.32 | 0.90 | 369.21 | 375.51 | 369.21 | 34975 |
| 1727130900 | 369.68 | -13.36 | -3.49 | 387.03 | 387.03 | 365.6 | 41702 |
| 1726871700 | 383.04 | -0.42 | -0.11 | 378.93 | 385.33 | 377.22 | 63597 |
| 1726785300 | 383.46 | 10.43 | 2.80 | 378.79 | 384.4 | 375.5 | 21280 |
| 1726698900 | 373.03 | 0.45 | 0.12 | 373.48 | 382.5 | 369.185 | 25279 |
| 1726612500 | 372.58 | 11.6 | 3.21 | 361.94 | 374.48 | 361.18 | 38700 |
| 1726526100 | 360.98 | -2.08 | -0.57 | 365.85 | 367 | 359.855 | 25209 |
| 1726266900 | 363.06 | 10.39 | 2.95 | 356.9 | 368.51 | 356.9 | 25108 |
| 1726180500 | 352.67 | 5.96 | 1.72 | 349.64 | 354.57 | 349.64 | 19958 |
| 1726094100 | 346.71 | 0.61 | 0.18 | 343.6 | 346.71 | 343.48 | 11962 |
| 1726007700 | 346.1 | 0.31 | 0.09 | 346.55 | 349.62 | 344.05 | 14049 |
| 1725921300 | 345.79 | -3.98 | -1.14 | 350.35 | 351.59 | 343.46 | 33764 |
| 1725662100 | 349.77 | -3.86 | -1.09 | 354.93 | 357.35 | 348.18 | 17901 |
| 1725575700 | 353.63 | -7.04 | -1.95 | 362.92 | 364.99 | 352.8 | 34608 |
| 1725489300 | 360.67 | 3.27 | 0.91 | 358.2 | 361.75 | 357.41 | 26965 |
| 1725402900 | 357.4 | -3.2 | -0.89 | 358.64 | 362.07 | 355.52 | 20439 |
| 1725057300 | 360.6 | 2.09 | 0.58 | 360.98 | 362.2 | 356.24 | 20950 |
| 1724970900 | 358.51 | 1.7 | 0.48 | 360.57 | 363.7599 | 356.8 | 15671 |
| 1724884500 | 356.81 | -10.2 | -2.78 | 364.15 | 364.9 | 355.59 | 24275 |
| 1724798100 | 367.01 | -1.27 | -0.34 | 365.93 | 373.26 | 365.31 | 28805 |
| 1724711700 | 368.28 | -3.31 | -0.89 | 375.59 | 375.93 | 367.12 | 53567 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
