News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.6475 | -2.24075439243 | 162.78 | 165.66 | 151.63 | 361096 | 159.53266911 | CS |
| 4 | -8.2475 | -4.92741068228 | 167.38 | 173.455 | 151.63 | 262667 | 164.61516767 | CS |
| 12 | -19.6575 | -10.9947424353 | 178.79 | 191.13 | 151.63 | 230913 | 175.62707469 | CS |
| 26 | -8.8375 | -5.26135619456 | 167.97 | 199.52 | 151.63 | 208367 | 180.08167732 | CS |
| 52 | 1.3925 | 0.882781792824 | 157.74 | 199.52 | 147.13 | 243994 | 170.6426031 | CS |
| 156 | 29.5125 | 22.7684770869 | 129.62 | 199.52 | 108.12 | 256160 | 149.7483629 | CS |
| 260 | 104.7625 | 192.684384771 | 54.37 | 199.52 | 44.37 | 296568 | 130.25855758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 161.61 | 1.39 | 0.87 | 163.04 | 163.32 | 158.8 | 352533 |
| 1741732800 | 160.22 | 5.57 | 3.60 | 154.99 | 161.16999 | 153.69 | 517659 |
| 1741646400 | 154.65 | -4.92 | -3.08 | 156.47 | 157.41999 | 151.63 | 353170 |
| 1741390800 | 159.57 | -2.17 | -1.34 | 160.81 | 161.44999 | 157.22 | 298916 |
| 1741304400 | 161.74 | -3.98 | -2.40 | 162.78 | 165.66 | 160.79 | 283203 |
| 1741218000 | 165.72 | 4.49 | 2.78 | 161.36 | 166.32499 | 160.53 | 251528 |
| 1741131600 | 161.22999 | -6.12 | -3.66 | 165.63999 | 165.63999 | 159.79 | 337102 |
| 1741045200 | 167.35 | -3.5 | -2.05 | 171.56 | 173.455 | 165.62 | 232687 |
| 1740786000 | 170.85 | 3.57 | 2.13 | 167.87 | 171.21 | 167 | 457789 |
| 1740699600 | 167.28 | 0.04 | 0.02 | 167.96 | 169.54 | 166.97 | 172219 |
| 1740613200 | 167.24 | 1.52 | 0.92 | 166.29 | 169.16 | 166.22999 | 198989 |
| 1740526800 | 165.72 | -0.16 | -0.10 | 167 | 168.16 | 163.44999 | 227066 |
| 1740440400 | 165.88 | -0.28 | -0.17 | 167 | 167.1095 | 164.15 | 167642 |
| 1740181200 | 166.16 | -2.11 | -1.25 | 169.56 | 169.56 | 165 | 196691 |
| 1740094800 | 168.27 | -1.15 | -0.68 | 169.65 | 170.475 | 165.85 | 168929 |
| 1740008400 | 169.42 | -1.89 | -1.10 | 169.44 | 171.12 | 168.79 | 149598 |
| 1739922000 | 171.31 | 1.23 | 0.72 | 171.91 | 171.91 | 168.05 | 268951 |
| 1739576400 | 170.08 | 1.6 | 0.95 | 168.87 | 171.575 | 168.87 | 180199 |
| 1739490000 | 168.48 | 1.45 | 0.87 | 167.38 | 169.56 | 167.38 | 175805 |
| 1739403600 | 167.03 | -5.94 | -3.43 | 170.56 | 171.791 | 166.86 | 229306 |
| 1739317200 | 172.97 | -2.92 | -1.66 | 175.14 | 176.34 | 172.69 | 169372 |
| 1739230800 | 175.89 | -2.71 | -1.52 | 179.08 | 179.35 | 175.01 | 250653 |
| 1738971600 | 178.6 | -4.14 | -2.27 | 182.91 | 182.93 | 178.59 | 196936 |
| 1738885200 | 182.74 | 0.32 | 0.18 | 183.75 | 185.52 | 176.04 | 301819 |
| 1738798800 | 182.42 | 0.54 | 0.30 | 181.7 | 183.795 | 180.91 | 247278 |
| 1738712400 | 181.88 | -1.85 | -1.01 | 182.76 | 183.35 | 180.72 | 232044 |
| 1738626000 | 183.73 | -4.21 | -2.24 | 183.54 | 186.22 | 182.465 | 221646 |
| 1738366800 | 187.94 | -1.77 | -0.93 | 190.04 | 190.04 | 187.055 | 160498 |
| 1738280400 | 189.71 | 2.1 | 1.12 | 188.03 | 191.13 | 188.03 | 99091 |
| 1738194000 | 187.61 | -1.9 | -1.00 | 188.64 | 190.53 | 186.94 | 129577 |
| 1738107600 | 189.51 | 3.78 | 2.04 | 186.21 | 189.89 | 186.145 | 144066 |
| 1738021200 | 185.73 | -0.96 | -0.51 | 185.75 | 187.775 | 183.1 | 160305 |
| 1737762000 | 186.69 | -0.19 | -0.10 | 185.94 | 188.04 | 184.82 | 146083 |
| 1737675600 | 186.88 | 0 | 0.00 | 186.88 | 186.88 | 186.88 | 0 |
| 1737589200 | 186.88 | -1.85 | -0.98 | 189.66 | 189.66 | 185.62 | 186303 |
| 1737502800 | 188.73 | 1.73 | 0.93 | 189.18 | 189.18 | 187.44 | 253684 |
| 1737157200 | 187 | 1.33 | 0.72 | 187.81 | 188.63 | 186.735 | 148378 |
| 1737070800 | 185.67 | -1.21 | -0.65 | 187.17 | 187.17 | 184.385 | 133869 |
| 1736984400 | 186.88 | 4.87 | 2.68 | 186.85 | 187.465 | 183.295 | 218206 |
| 1736898000 | 182.01 | 3.56 | 1.99 | 179.92 | 182.05 | 178.86 | 188015 |
| 1736811600 | 178.45 | 1.58 | 0.89 | 174.53 | 179.45 | 173.64 | 280723 |
| 1736552400 | 176.87 | -3.91 | -2.16 | 178.06 | 179.9 | 174 | 260610 |
| 1736379600 | 180.78 | 0.29 | 0.16 | 179 | 181 | 178.4 | 173754 |
| 1736293200 | 180.49 | -3.71 | -2.01 | 184.17 | 184.235 | 179.35 | 199776 |
| 1736206800 | 184.2 | -4.35 | -2.31 | 187.83 | 188.955 | 183.41 | 311137 |
| 1735947600 | 188.55 | 1.65 | 0.88 | 187.35 | 189.24 | 185.925 | 233137 |
| 1735861200 | 186.9 | 1.98 | 1.07 | 185.9 | 188.78 | 185.34 | 134195 |
| 1735688400 | 184.92 | -0.33 | -0.18 | 186.08 | 186.89 | 184.6 | 137677 |
| 1735602000 | 185.25 | -2.39 | -1.27 | 186.69 | 187.635 | 184.2 | 150366 |
| 1735342800 | 187.64 | -1.83 | -0.97 | 188.02 | 189.59 | 185.63 | 209533 |
| 1735256400 | 189.47 | 1.98 | 1.06 | 186.58 | 189.88 | 186.0075 | 135279 |
| 1735077840 | 187.49 | 2.85 | 1.54 | 184.34 | 187.64 | 184.29 | 87253 |
| 1734997200 | 184.64 | 2.11 | 1.16 | 181.56 | 185.52 | 181.56 | 275722 |
| 1734738000 | 182.53 | 2.99 | 1.67 | 179.21 | 184.57 | 178.08 | 794943 |
| 1734651600 | 179.54 | 1.05 | 0.59 | 178.79 | 182.27 | 178.32 | 277408 |
| 1734565200 | 178.49 | -8.18 | -4.38 | 186.98 | 188.375 | 178.33 | 255861 |
| 1734478800 | 186.67 | -1.81 | -0.96 | 187.06 | 187.06 | 184.85 | 192523 |
| 1734392400 | 188.48 | 1.89 | 1.01 | 186.74 | 189.005 | 186.22 | 183832 |
| 1734133200 | 186.59 | -2.26 | -1.20 | 188.69 | 188.985 | 185.67 | 209837 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
