News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.25 | -5.22959183673 | 196 | 196.44 | 186.65 | 8811 | 192.24704327 | CS |
| 4 | -17.03 | -8.39826412861 | 202.78 | 202.78 | 184.76 | 10948 | 191.48540475 | CS |
| 12 | -51.94 | -21.8519920905 | 237.69 | 242.26 | 184.76 | 12551 | 209.1127452 | CS |
| 26 | -58.14 | -23.8386157694 | 243.89 | 251.63 | 184.76 | 11968 | 221.36070626 | CS |
| 52 | -41.89 | -18.4018625901 | 227.64 | 251.63 | 184.76 | 11134 | 220.94968347 | CS |
| 156 | -78.88 | -29.8076559725 | 264.63 | 267.27 | 155.6 | 11577 | 215.21872643 | CS |
| 260 | -151.21 | -44.8747625831 | 336.96 | 338 | 155.6 | 12517 | 239.26080779 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 185.75 | -5.29 | -2.77 | 190.76 | 192.23 | 185.75 | 5565 |
| 1738107600 | 191.04 | -3.83 | -1.97 | 194.85 | 196.38 | 189.9101 | 9449 |
| 1738021200 | 194.87 | 2.75 | 1.43 | 192.4 | 196.44 | 189.36 | 9884 |
| 1737762000 | 192.12 | 1.64 | 0.86 | 190.8 | 192.4 | 189.4 | 8291 |
| 1737675600 | 190.48 | 0 | 0.00 | 190.48 | 190.48 | 190.48 | 0 |
| 1737589200 | 190.48 | -4.74 | -2.43 | 196 | 196.05 | 190.48 | 7621 |
| 1737502800 | 195.22 | 3.16 | 1.65 | 195 | 196.39 | 192.98 | 6080 |
| 1737157200 | 192.06 | 1.23 | 0.64 | 190.6 | 195.2 | 190.6 | 16218 |
| 1737070800 | 190.83 | -0.43 | -0.22 | 189.06 | 190.88 | 189.06 | 6143 |
| 1736984400 | 191.26 | 2.82 | 1.50 | 191.27 | 196.0005 | 188.0401 | 7874 |
| 1736898000 | 188.44 | 2.8 | 1.51 | 185.57 | 190.18 | 184.76 | 8453 |
| 1736811600 | 185.64 | -1.24 | -0.66 | 184.96 | 186.7 | 184.96 | 9804 |
| 1736552400 | 186.88 | -1.87 | -0.99 | 185.17 | 188.69 | 185.0001 | 16319 |
| 1736379600 | 188.75 | -0.69 | -0.36 | 189.2 | 189.396 | 185.44 | 16202 |
| 1736293200 | 189.44 | -1.91 | -1.00 | 191.6 | 191.6 | 188 | 13637 |
| 1736206800 | 191.35 | -8.11 | -4.07 | 199.805 | 199.805 | 190.91 | 12669 |
| 1735947600 | 199.46 | 3.24 | 1.65 | 199 | 200.78 | 198 | 16508 |
| 1735861200 | 196.22 | -3.84 | -1.92 | 202.78 | 202.78 | 196.22 | 10016 |
| 1735688400 | 200.06 | 0.1 | 0.05 | 200.2 | 201.6 | 196.23 | 32927 |
| 1735602000 | 199.96 | 1.78 | 0.90 | 197.54 | 200.58 | 196.415 | 12155 |
| 1735342800 | 198.18 | -4.12 | -2.04 | 200.5 | 201.1533 | 197.86 | 15332 |
| 1735256400 | 202.3 | 1.3 | 0.65 | 199.49 | 202.7499 | 198.41 | 9064 |
| 1735077840 | 201 | 1.51 | 0.76 | 200.45 | 201 | 197.1903 | 4771 |
| 1734997200 | 199.49 | -3.4 | -1.68 | 202.39 | 207.9 | 197 | 13845 |
| 1734738000 | 202.89 | 1.94 | 0.97 | 203.415 | 203.415 | 200.44 | 15654 |
| 1734651600 | 200.95 | -0.35 | -0.17 | 205.77 | 205.77 | 200.04 | 15277 |
| 1734565200 | 201.3 | -12.04 | -5.64 | 213.54 | 216.9008 | 200.16 | 16979 |
| 1734478800 | 213.34 | 1 | 0.47 | 212.83 | 215 | 211 | 10565 |
| 1734392400 | 212.34 | -0.43 | -0.20 | 213.37 | 215 | 211.71 | 7055 |
| 1734133200 | 212.77 | 1.92 | 0.91 | 216.3998 | 216.3998 | 209.7 | 11277 |
| 1734046800 | 210.85 | -3.05 | -1.43 | 214.79 | 216.45 | 210.8 | 12768 |
| 1733960400 | 213.9 | -0.14 | -0.07 | 216.55 | 217.565 | 212.76 | 53813 |
| 1733874000 | 214.04 | -1.92 | -0.89 | 213.86 | 217.6508 | 213.27 | 16401 |
| 1733787600 | 215.96 | -3.44 | -1.57 | 219.27 | 219.27 | 213.93 | 15816 |
| 1733528400 | 219.4 | -0.99 | -0.45 | 218.15 | 220.475 | 217.4547 | 11663 |
| 1733442000 | 220.39 | -1.33 | -0.60 | 221.7 | 221.7 | 217.5 | 12444 |
| 1733355600 | 221.72 | 0.37 | 0.17 | 221.35 | 227.5 | 220.01 | 14154 |
| 1733269200 | 221.35 | -4.01 | -1.78 | 226.23 | 226.23 | 219.1809 | 8066 |
| 1733182800 | 225.36 | 1.75 | 0.78 | 222.81 | 229.35 | 220.93 | 16645 |
| 1732917840 | 223.61 | -1.05 | -0.47 | 227.02 | 229.3 | 223.61 | 6512 |
| 1732750800 | 224.66 | 6.17 | 2.82 | 222.2 | 226.515 | 222.2 | 10312 |
| 1732664400 | 218.49 | -5.4 | -2.41 | 222.5 | 222.65 | 218.49 | 4124 |
| 1732578000 | 223.89 | 1.8 | 0.81 | 222.8 | 227 | 222.8 | 9659 |
| 1732318800 | 222.09 | 2.86 | 1.30 | 221.64 | 226.08 | 221.21 | 10557 |
| 1732232400 | 219.23 | 0.57 | 0.26 | 221.37 | 223.634 | 219.23 | 7626 |
| 1732146000 | 218.66 | -2.41 | -1.09 | 220 | 220 | 215.575 | 8269 |
| 1732059600 | 221.07 | 3.55 | 1.63 | 217.87 | 221.07 | 217.57 | 4038 |
| 1731973200 | 217.52 | 0.37 | 0.17 | 217.17 | 223 | 216 | 6676 |
| 1731714000 | 217.15 | -0.59 | -0.27 | 216.48 | 218 | 216 | 6979 |
| 1731627600 | 217.74 | -3.88 | -1.75 | 222.79 | 222.79 | 215.27 | 7203 |
| 1731541200 | 221.62 | -1.93 | -0.86 | 223.55 | 225.48 | 221.62 | 7085 |
| 1731454800 | 223.55 | -1.45 | -0.64 | 223.67 | 228.5 | 222.71 | 7731 |
| 1731368400 | 225 | -5.19 | -2.25 | 230 | 233.77 | 224.84 | 12846 |
| 1731109200 | 230.19 | -2.03 | -0.87 | 223.1 | 233.17 | 223.1 | 10472 |
| 1731022800 | 232.22 | -0.04 | -0.02 | 236 | 242.26 | 229.0501 | 32004 |
| 1730936400 | 232.26 | 2.26 | 0.98 | 237.69 | 238.23 | 230 | 23814 |
| 1730850000 | 230 | 8.36 | 3.77 | 222.52 | 230 | 222 | 11299 |
| 1730763600 | 221.64 | -4.6 | -2.03 | 226.24 | 232.99 | 218.04 | 16086 |
| 1730500800 | 226.24 | -0.79 | -0.35 | 229.97 | 231.02 | 224.68 | 9016 |
| 1730414400 | 227.03 | -2.97 | -1.29 | 231.86 | 231.86 | 227.03 | 10259 |
| 1730328000 | 230 | 2.31 | 1.01 | 228.98 | 232.1 | 227.7 | 11084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
