News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.01 | -0.964213758035 | 208.46 | 211.23 | 205.51 | 1621446 | 207.82604725 | CS |
| 4 | 9.51 | 4.82888189296 | 196.94 | 212.91 | 192.83 | 2167048 | 203.61471307 | CS |
| 12 | 14.705 | 7.6690396099 | 191.745 | 212.91 | 176.46 | 1930081 | 194.6644344 | CS |
| 26 | 17.45 | 9.2328042328 | 189 | 212.91 | 176.46 | 1666784 | 194.38893111 | CS |
| 52 | 34.42 | 20.0081381154 | 172.03 | 212.91 | 156.66 | 1558575 | 183.92454819 | CS |
| 156 | 65.36 | 46.3250407541 | 141.09 | 212.91 | 100.573 | 1709302 | 144.29801495 | CS |
| 260 | 118.17 | 133.858178523 | 88.28 | 212.91 | 83.7548 | 1822737 | 130.0247692 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 206.45 | -2.84 | -1.36 | 209.84 | 209.84 | 204.8 | 2111885 |
| 1743115200 | 209.29 | 0.01 | 0.00 | 210.62 | 210.62 | 207.5 | 1827492 |
| 1743028800 | 209.28 | 1.16 | 0.56 | 209 | 211.23 | 208.0275 | 1086740 |
| 1742942400 | 208.12 | 0.82 | 0.40 | 207.85 | 209.345 | 206.105 | 1064567 |
| 1742856000 | 207.3 | 0.83 | 0.40 | 207.63 | 208.005 | 205.73 | 1240942 |
| 1742596800 | 206.47 | -3.71 | -1.77 | 208.46 | 210.92 | 205.51 | 1571032 |
| 1742510400 | 210.18 | 5.31 | 2.59 | 207.14 | 212.91 | 207.14 | 2542550 |
| 1742424000 | 204.87 | -0.47 | -0.23 | 206.24 | 206.24 | 202.8001 | 1787816 |
| 1742337600 | 205.34 | -4.76 | -2.27 | 211.07 | 211.07 | 204.97 | 1893830 |
| 1742251200 | 210.1 | 2.61 | 1.26 | 206.12 | 211.15 | 205.71 | 3318004 |
| 1741992000 | 207.49 | 5.49 | 2.72 | 202.65 | 207.86 | 201.25 | 2545848 |
| 1741905600 | 202 | 3.75 | 1.89 | 199.87 | 202.25 | 198.905 | 1673378 |
| 1741819200 | 198.25 | -3.33 | -1.65 | 202.9 | 202.9 | 192.83 | 2688793 |
| 1741732800 | 201.58 | 2.84 | 1.43 | 198.49 | 203.6 | 194.1584 | 3412660 |
| 1741646400 | 198.74 | -1.99 | -0.99 | 198.63 | 203.53 | 197.315 | 2711836 |
| 1741390800 | 200.73 | 3.3 | 1.67 | 197.3 | 201.42 | 195.78 | 1957884 |
| 1741304400 | 197.43 | -2.13 | -1.07 | 198.15 | 198.5359 | 195.5424 | 1467776 |
| 1741218000 | 199.56 | 0.53 | 0.27 | 200.88 | 201.49 | 196.93 | 1598252 |
| 1741131600 | 199.03 | -3.03 | -1.50 | 202.26 | 202.5 | 198.42 | 2513429 |
| 1741045200 | 202.06 | 2.91 | 1.46 | 199.53 | 203.298 | 199.53 | 1775197 |
| 1740786000 | 199.15 | 4.09 | 2.10 | 196.94 | 199.94 | 195.67 | 3365885 |
| 1740699600 | 195.06 | 6.63 | 3.52 | 190.47 | 195.18 | 189.388 | 1397604 |
| 1740613200 | 188.43 | -2.05 | -1.08 | 190.11 | 190.95 | 187.55 | 1268055 |
| 1740526800 | 190.48 | 1.73 | 0.92 | 189.59 | 191.4175 | 188.92 | 912161 |
| 1740440400 | 188.75 | 3.09 | 1.66 | 186.64 | 190.295 | 186.485 | 2009426 |
| 1740181200 | 185.66 | -3.52 | -1.86 | 188.93 | 189.749 | 185.4 | 1427851 |
| 1740094800 | 189.18 | -2.42 | -1.26 | 190 | 190.495 | 185.6047 | 1382165 |
| 1740008400 | 191.6 | 2.65 | 1.40 | 188.7 | 191.79 | 187.9801 | 1142256 |
| 1739922000 | 188.95 | 1.32 | 0.70 | 188.24 | 190.8471 | 187.73 | 3617507 |
| 1739576400 | 187.63 | -5.14 | -2.67 | 192.11 | 192.69 | 185.8 | 3917914 |
| 1739490000 | 192.77 | 3.44 | 1.82 | 190 | 193.08 | 188.21 | 1888850 |
| 1739403600 | 189.33 | -0.1 | -0.05 | 188.09 | 189.46 | 186.0288 | 2641333 |
| 1739317200 | 189.43 | 2.85 | 1.53 | 186.9 | 190.86 | 184.74 | 1374486 |
| 1739230800 | 186.58 | -3.66 | -1.92 | 189.73 | 190.145 | 185.53 | 1543853 |
| 1738971600 | 190.24 | -1.64 | -0.85 | 192 | 192.755 | 188.025 | 1928052 |
| 1738885200 | 191.88 | -1.13 | -0.59 | 195 | 199.035 | 189.91 | 2835578 |
| 1738798800 | 193.01 | 2.14 | 1.12 | 193.33 | 193.33 | 190.92 | 1288220 |
| 1738712400 | 190.87 | -1.11 | -0.58 | 191.18 | 193.48 | 190.48 | 1108705 |
| 1738626000 | 191.98 | -0.35 | -0.18 | 190.88 | 192.77 | 187.49 | 1223261 |
| 1738366800 | 192.33 | -1.5 | -0.77 | 193.52 | 194.58 | 192.28 | 1583100 |
| 1738280400 | 193.83 | 3.02 | 1.58 | 192.82 | 194.41 | 191.79 | 876454 |
| 1738194000 | 190.81 | -0.15 | -0.08 | 189.97 | 192.95 | 189.81 | 724767 |
| 1738107600 | 190.96 | -2.23 | -1.15 | 192.08 | 192.92 | 190.23 | 873945 |
| 1738021200 | 193.19 | 7.12 | 3.83 | 187.37 | 193.27 | 187.21 | 1511563 |
| 1737762000 | 186.07 | 0.82 | 0.44 | 184.55 | 186.5 | 183.9 | 1214004 |
| 1737675600 | 185.25 | 0 | 0.00 | 185.25 | 185.25 | 185.25 | 0 |
| 1737589200 | 185.25 | -4.5 | -2.37 | 191.02 | 191.04 | 184.9 | 1827860 |
| 1737502800 | 189.75 | 0.85 | 0.45 | 190.23 | 193.315 | 189.505 | 1601260 |
| 1737157200 | 188.9 | -2.2 | -1.15 | 191.31 | 192.89 | 188.63 | 1515889 |
| 1737070800 | 191.1 | 3.07 | 1.63 | 188.41 | 191.96 | 187.78 | 1501780 |
| 1736984400 | 188.03 | 1.22 | 0.65 | 189 | 190.16 | 186.95 | 1672339 |
| 1736898000 | 186.81 | 4.27 | 2.34 | 183.29 | 187.065 | 181.94 | 1554454 |
| 1736811600 | 182.54 | 1.55 | 0.86 | 178.4 | 184.35 | 178.1288 | 2381185 |
| 1736552400 | 180.99 | -10.81 | -5.64 | 188.62 | 190.75 | 176.46 | 4641396 |
| 1736379600 | 191.8 | 5.76 | 3.10 | 188.72 | 191.84 | 185.02 | 2401661 |
| 1736293200 | 186.04 | 0.13 | 0.07 | 186.09 | 187.6 | 184.19 | 2265507 |
| 1736206800 | 185.91 | -5.54 | -2.89 | 191.62 | 192.55 | 185.35 | 2622506 |
| 1735947600 | 191.45 | -0.5 | -0.26 | 192.72 | 193.5 | 190.84 | 1431292 |
| 1735861200 | 191.95 | -0.84 | -0.44 | 193.03 | 193.7568 | 190.42 | 1722141 |
| 1735688400 | 192.79 | 0.24 | 0.12 | 192.53 | 193.4 | 191.8 | 756211 |
| 1735602000 | 192.55 | -1.25 | -0.64 | 192.85 | 193.13 | 189.76 | 1041695 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
