News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 0.381121436776 | 191.54 | 197.88 | 190.38 | 1884917 | 193.71482359 | CS |
| 4 | -7.99 | -3.98981324278 | 200.26 | 200.89 | 190.38 | 2071513 | 194.60651174 | CS |
| 12 | 5.8972 | 3.1641956337 | 186.3728 | 201.58 | 170.46 | 2491529 | 185.90635204 | CS |
| 26 | -25.22 | -11.5959354453 | 217.49 | 218.99 | 170.46 | 2407653 | 191.95668606 | CS |
| 52 | -1.13 | -0.584281282316 | 193.4 | 219.1 | 154.58 | 2286279 | 188.88327289 | CS |
| 156 | -80.6 | -29.5378751787 | 272.87 | 303.72 | 154.58 | 2010583 | 218.40927397 | CS |
| 260 | -14.14 | -6.85044329248 | 206.41 | 303.72 | 154.58 | 1993611 | 224.4710534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 192.27 | -1.75 | -0.90 | 194.35 | 195.24 | 191.55 | 1913673 |
| 1719873600 | 194.02 | -1.3 | -0.67 | 194.31 | 195.905 | 191.62 | 1691772 |
| 1719614400 | 195.32 | 0 | 0.00 | 195.32 | 195.32 | 195.32 | 0 |
| 1719528000 | 195.32 | 2.65 | 1.38 | 193.25 | 195.41 | 192.17 | 1599290 |
| 1719441600 | 192.67 | -0.01 | -0.01 | 191.54 | 193.2646 | 190.38 | 1827753 |
| 1719355200 | 192.68 | -3.71 | -1.89 | 196.35 | 197.43 | 192.19 | 1356889 |
| 1719268800 | 196.39 | 1.54 | 0.79 | 194.7 | 198.71 | 193.715 | 1792184 |
| 1719009600 | 194.85 | 0.68 | 0.35 | 194.1 | 196.37 | 192.91 | 2848158 |
| 1718923200 | 194.17 | 1.39 | 0.72 | 191.84 | 194.65 | 191.5152 | 2232019 |
| 1718750400 | 192.78 | 0.5 | 0.26 | 192.58 | 195.98 | 192.56 | 2407820 |
| 1718664000 | 192.28 | -4.75 | -2.41 | 194.86 | 195 | 192.191 | 1776762 |
| 1718404800 | 197.03 | 0.25 | 0.13 | 194.93 | 197.745 | 194.93 | 1933245 |
| 1718318400 | 196.78 | 2.96 | 1.53 | 194.02 | 197.5 | 193.99 | 1531216 |
| 1718232000 | 193.82 | 0.55 | 0.28 | 197.95 | 198.84 | 193.65 | 3316103 |
| 1718145600 | 193.27 | -1.45 | -0.74 | 194.72 | 196.34 | 193.14 | 2781800 |
| 1718059200 | 194.72 | 0.46 | 0.24 | 193.86 | 196.07 | 192.7 | 2874738 |
| 1717800000 | 194.26 | -5.23 | -2.62 | 196.02 | 196.475 | 191.75 | 2143256 |
| 1717713600 | 199.49 | 1.3 | 0.66 | 198 | 200.03 | 196.76 | 1865848 |
| 1717627200 | 198.19 | -2.22 | -1.11 | 200.26 | 200.89 | 197.696 | 1737063 |
| 1717540800 | 200.41 | 3.44 | 1.75 | 198 | 201.58 | 197 | 3234840 |
| 1717454400 | 196.97 | 1.23 | 0.63 | 196 | 197.83 | 194.99 | 2332799 |
| 1717195200 | 195.74 | 4.96 | 2.60 | 191.88 | 197.19 | 191.17 | 7333318 |
| 1717108800 | 190.78 | 5.46 | 2.95 | 186.4 | 191.02 | 185.34 | 2850423 |
| 1717022400 | 185.32 | 0.29 | 0.16 | 183.35 | 186.48 | 183.04 | 1977743 |
| 1716936000 | 185.03 | -0.9 | -0.48 | 186.56 | 187.71 | 184.87 | 1819607 |
| 1716590400 | 185.93 | -0.67 | -0.36 | 187.15 | 188.5103 | 185.54 | 1257936 |
| 1716504000 | 186.6 | -4.74 | -2.48 | 190.02 | 191.57 | 186.51 | 1768609 |
| 1716417600 | 191.34 | -2.79 | -1.44 | 193.59 | 194.24 | 190.22 | 1681079 |
| 1716331200 | 194.13 | 2.37 | 1.24 | 191.5 | 194.33 | 190.28 | 1527287 |
| 1716244800 | 191.76 | -2.75 | -1.41 | 194 | 195.09 | 191.66 | 1732830 |
| 1715985600 | 194.51 | -0.43 | -0.22 | 195.56 | 195.56 | 193.19 | 2157299 |
| 1715899200 | 194.94 | 2.92 | 1.52 | 191.65 | 196.21 | 191.5062 | 2616861 |
| 1715812800 | 192.02 | 5.06 | 2.71 | 191.15 | 194.255 | 190.45 | 2815195 |
| 1715726400 | 186.96 | 1.96 | 1.06 | 186.36 | 187.61 | 185.4 | 2008173 |
| 1715640000 | 185 | 0.51 | 0.28 | 185.36 | 186.23 | 183.05 | 1842723 |
| 1715380800 | 184.49 | -1.88 | -1.01 | 186.47 | 186.71 | 182.5 | 3158120 |
| 1715294400 | 186.37 | 5.04 | 2.78 | 182.64 | 187.75 | 181.96 | 2587984 |
| 1715208000 | 181.33 | 0.05 | 0.03 | 180.01 | 181.52 | 178.51 | 2013648 |
| 1715121600 | 181.28 | 2.59 | 1.45 | 179.98 | 181.45 | 179.23 | 2594851 |
| 1715035200 | 178.69 | -3.05 | -1.68 | 182.28 | 182.7 | 177.52 | 2297878 |
| 1714776000 | 181.74 | 2.1 | 1.17 | 183.5 | 184.89 | 181.17 | 3130098 |
| 1714689600 | 179.64 | 2.8 | 1.58 | 178.01 | 179.7 | 175.365 | 3278084 |
| 1714603200 | 176.84 | 5.28 | 3.08 | 173.28 | 178.81 | 171.495 | 3877085 |
| 1714516800 | 171.56 | -3.43 | -1.96 | 176 | 176.92 | 170.46 | 3710699 |
| 1714430400 | 174.99 | 3.3 | 1.92 | 173.26 | 175.56 | 173.095 | 2113992 |
| 1714171200 | 171.69 | -1.21 | -0.70 | 172.72 | 174.94 | 171.33 | 1701376 |
| 1714084800 | 172.9 | -0.45 | -0.26 | 171.75 | 173.22 | 171.28 | 1862259 |
| 1713998400 | 173.35 | -0.83 | -0.48 | 172.67 | 175.44 | 172.355 | 3028695 |
| 1713912000 | 174.18 | 1.88 | 1.09 | 172.49 | 176.07 | 171.43 | 2658991 |
| 1713825600 | 172.3 | 1 | 0.58 | 171.8 | 172.94 | 171.01 | 2603648 |
| 1713566400 | 171.3 | 0.3 | 0.18 | 171.79 | 173.01 | 170.69 | 2867483 |
| 1713480000 | 171 | -1.02 | -0.59 | 173.73 | 174.06 | 170.67 | 2276161 |
| 1713393600 | 172.02 | -0.19 | -0.11 | 172.96 | 173.36 | 171.08 | 2732428 |
| 1713307200 | 172.21 | -5.91 | -3.32 | 177.95 | 177.95 | 171.76 | 3848759 |
| 1713220800 | 178.12 | -1.08 | -0.60 | 179.2 | 180.28 | 176.02 | 2562728 |
| 1712961600 | 179.2 | 0.56 | 0.31 | 178.78 | 179.675 | 177.13 | 3838998 |
| 1712875200 | 178.64 | -3.32 | -1.82 | 182.01 | 182.28 | 178.33 | 3688486 |
| 1712788800 | 181.96 | -10.85 | -5.63 | 187.19 | 187.485 | 180.54 | 4135974 |
| 1712702400 | 192.81 | 4.6 | 2.44 | 188.7 | 192.99 | 188.7 | 1962765 |
| 1712616000 | 188.21 | -1.96 | -1.03 | 191.11 | 191.11 | 186.635 | 2296450 |
| 1712356800 | 190.17 | -0.13 | -0.07 | 189.25 | 192.24 | 188.78 | 2446075 |
| 1712270400 | 190.3 | -2.01 | -1.05 | 194.09 | 194.83 | 190.09 | 2265418 |
| 1712184000 | 192.31 | 0.13 | 0.07 | 191.37 | 193.25 | 190.18 | 2269786 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
