News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.07 | 1.81388478582 | 169.25 | 176.68 | 167.26 | 4687315 | 171.95291778 | CS |
| 4 | 1.32 | 0.771929824561 | 171 | 176.68 | 163.52 | 4802034 | 169.77978343 | CS |
| 12 | 12.62 | 7.90231684408 | 159.7 | 176.68 | 153.58 | 5085388 | 165.44863413 | CS |
| 26 | 8.02 | 4.88131466829 | 164.3 | 182.89 | 153.58 | 5403276 | 169.87033992 | CS |
| 52 | 29.22 | 20.4192872117 | 143.1 | 182.89 | 135.85 | 5205050 | 159.75843673 | CS |
| 156 | 56.2 | 48.3982087496 | 116.12 | 182.89 | 105.56 | 5995583 | 146.03906064 | CS |
| 260 | 103.82 | 151.562043796 | 68.5 | 182.89 | 62.55 | 6963331 | 119.20852233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 172.32 | 1.18 | 0.69 | 173.68 | 173.845 | 171.22 | 4293172 |
| 1721342400 | 171.14 | -4.13 | -2.36 | 174.69 | 176.68 | 170.72 | 5954137 |
| 1721256000 | 175.27 | 6.07 | 3.59 | 170.55 | 175.74 | 169.51 | 6981151 |
| 1721169600 | 169.2 | 1.17 | 0.70 | 169 | 169.85 | 167.26 | 3812945 |
| 1721083200 | 168.03 | -2.25 | -1.32 | 169.25 | 170.365 | 167.41999 | 2395169 |
| 1720824000 | 170.28 | 0.37 | 0.22 | 170.91 | 171.625 | 169.9 | 4132150 |
| 1720737600 | 169.91 | 1.77 | 1.05 | 167.58 | 170.35 | 167.35 | 3688103 |
| 1720651200 | 168.14 | 0.09 | 0.05 | 167.9 | 168.45 | 166.11009 | 3887892 |
| 1720564800 | 168.05 | 1.53 | 0.92 | 167.43 | 168.53 | 164.86 | 4224576 |
| 1720478400 | 166.52 | -0.73 | -0.44 | 167.47999 | 167.717 | 165.62 | 3499835 |
| 1720219200 | 167.25 | 3.41 | 2.08 | 164.9 | 167.31 | 163.63 | 5976284 |
| 1720040640 | 163.84 | -2.12 | -1.28 | 166.77 | 167.1 | 163.52 | 3527613 |
| 1719960000 | 165.96 | -4.41 | -2.59 | 168.65 | 168.65 | 165.44999 | 5965014 |
| 1719873600 | 170.37 | 1.38 | 0.82 | 171.36 | 173.88 | 169.535 | 5194830 |
| 1719614400 | 168.99 | 0 | 0.00 | 168.99 | 168.99 | 168.99 | 0 |
| 1719528000 | 168.99 | -2.16 | -1.26 | 171.88 | 171.88 | 167.75 | 5378505 |
| 1719441600 | 171.15 | 0.4 | 0.23 | 170.57 | 172.35 | 170.15 | 5574838 |
| 1719355200 | 170.75 | -1.99 | -1.15 | 172.23 | 173.41 | 170.62 | 5709610 |
| 1719268800 | 172.74 | 2.35 | 1.38 | 171 | 173.41 | 170.7 | 6240783 |
| 1719009600 | 170.39 | -1.74 | -1.01 | 172.83 | 172.93 | 169.59 | 12341551 |
| 1718923200 | 172.13 | 0.77 | 0.45 | 171.33 | 172.81 | 170.02 | 5879758 |
| 1718750400 | 171.36 | 1.68 | 0.99 | 170.58 | 173.01 | 169.87 | 4250762 |
| 1718664000 | 169.68 | 1.09 | 0.65 | 168.89 | 170.4 | 167.36 | 4075896 |
| 1718404800 | 168.59 | 2.03 | 1.22 | 166.91 | 169.24 | 166 | 4377461 |
| 1718318400 | 166.56 | 0.47 | 0.28 | 165.9 | 166.9 | 165 | 3696746 |
| 1718232000 | 166.09 | -1.61 | -0.96 | 168.01 | 168.535 | 165.03 | 4725286 |
| 1718145600 | 167.69999 | -2.76 | -1.62 | 170.25 | 170.64 | 167.41999 | 3790051 |
| 1718059200 | 170.46 | 1.04 | 0.61 | 169 | 170.75 | 167.69 | 4247721 |
| 1717800000 | 169.42 | 0.85 | 0.50 | 169.12 | 170.34 | 167.79 | 3781731 |
| 1717713600 | 168.57 | 3.13 | 1.89 | 165.84 | 168.88 | 164.35 | 5186136 |
| 1717627200 | 165.44 | 3.3 | 2.04 | 163.24 | 165.97999 | 162.16 | 5096051 |
| 1717540800 | 162.13999 | 1.95 | 1.22 | 160.63 | 162.81 | 159.77 | 4215311 |
| 1717454400 | 160.19 | -1.05 | -0.65 | 159.97999 | 163.19 | 158.83 | 4457743 |
| 1717195200 | 161.24 | 4.93 | 3.15 | 157.21 | 161.63999 | 156.19999 | 15763750 |
| 1717108800 | 156.31 | 1.52 | 0.98 | 154.86 | 156.43 | 153.58 | 4309122 |
| 1717022400 | 154.79 | -0.55 | -0.35 | 154.79 | 156.38 | 153.68 | 4253189 |
| 1716936000 | 155.34 | -1.72 | -1.10 | 157.05 | 157.12 | 153.949 | 5526974 |
| 1716590400 | 157.06 | -1.2 | -0.76 | 158.82 | 158.83 | 156.36 | 3690114 |
| 1716504000 | 158.26 | -1.35 | -0.85 | 159.46 | 160.04 | 157.76 | 5672911 |
| 1716417600 | 159.61 | -3.32 | -2.04 | 161.36 | 161.94 | 159.18 | 6904504 |
| 1716331200 | 162.93 | -1.63 | -0.99 | 165.29 | 165.705 | 162.5 | 3639477 |
| 1716244800 | 164.56 | -1.86 | -1.12 | 166.57 | 166.57 | 164.41 | 3045923 |
| 1715985600 | 166.41999 | 2.07 | 1.26 | 165.37 | 166.49 | 164.49 | 5173731 |
| 1715899200 | 164.35 | 0.56 | 0.34 | 163.76 | 164.93 | 162.18 | 4644125 |
| 1715812800 | 163.79 | 2.2 | 1.36 | 162.6 | 164.41999 | 161.87 | 5260535 |
| 1715726400 | 161.59 | 0.31 | 0.19 | 161.27 | 162.25 | 159.715 | 4024208 |
| 1715640000 | 161.28 | 0.53 | 0.33 | 161.25 | 162.57 | 160.8 | 3505394 |
| 1715380800 | 160.75 | 0.35 | 0.22 | 160.71 | 161.4399 | 160.35 | 3509506 |
| 1715294400 | 160.4 | -0.05 | -0.03 | 160.65 | 161.32 | 160.02 | 3569012 |
| 1715208000 | 160.44999 | -2.1 | -1.29 | 162.12 | 162.9 | 159.87 | 5898975 |
| 1715121600 | 162.55 | -0.18 | -0.11 | 163.3 | 163.99 | 161.88999 | 5320008 |
| 1715035200 | 162.72999 | -1.06 | -0.65 | 164.21 | 164.6346 | 161 | 5834173 |
| 1714776000 | 163.79 | 2.98 | 1.85 | 161.85 | 164.25 | 160.74 | 5849885 |
| 1714689600 | 160.81 | -0.91 | -0.56 | 162.31 | 162.44 | 158.12 | 5942566 |
| 1714603200 | 161.72 | -0.92 | -0.57 | 162.72999 | 163.69229 | 161.13999 | 5178759 |
| 1714516800 | 162.63999 | 1.12 | 0.69 | 161.07 | 163.05 | 159.69 | 5479971 |
| 1714430400 | 161.52 | 1.9 | 1.19 | 159.69999 | 161.55 | 158.56 | 6226082 |
| 1714171200 | 159.62 | -7.67 | -4.58 | 167.26 | 167.46 | 157.65 | 10721204 |
| 1714084800 | 167.29 | -0.51 | -0.30 | 166.5 | 169.29 | 165.57 | 5500222 |
| 1713998400 | 167.8 | -1.74 | -1.03 | 168.95 | 169.11 | 166.74 | 4064692 |
| 1713912000 | 169.54 | 1.65 | 0.98 | 168.98 | 170.365 | 168.22 | 4084104 |
| 1713825600 | 167.89 | 1.48 | 0.89 | 167.66 | 169.59 | 166.91999 | 5580191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
