News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.745 | 1.61181409824 | 170.305 | 173.91 | 168.65 | 266756 | 170.28966578 | CS |
| 4 | 5.72 | 3.41839478874 | 167.33 | 176.68 | 160.12 | 354408 | 166.84212562 | CS |
| 12 | -1.43 | -0.819578175149 | 174.48 | 183.75 | 160.12 | 348928 | 170.40773028 | CS |
| 26 | 1.17 | 0.680707470328 | 171.88 | 189.48 | 160.12 | 351018 | 173.68954369 | CS |
| 52 | 43.43 | 33.5056318469 | 129.62 | 189.48 | 129.62 | 359692 | 163.69627702 | CS |
| 156 | 18.12 | 11.6956044665 | 154.93 | 194.5 | 104.49 | 411454 | 153.58204982 | CS |
| 260 | 59.8 | 52.8035320088 | 113.25 | 194.5 | 76.27 | 421353 | 141.66875134 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 169.59 | -0.29 | -0.17 | 170.53 | 172.83 | 169.38 | 277451 |
| 1721860800 | 169.88 | -2.57 | -1.49 | 173.21 | 173.64 | 169.65 | 218870 |
| 1721774400 | 172.45 | 3.04 | 1.79 | 169.68 | 172.69 | 169.12 | 319782 |
| 1721688000 | 169.41 | -0.38 | -0.22 | 169.24 | 170.89 | 168.65 | 299554 |
| 1721428800 | 169.79 | -2.53 | -1.47 | 172.81 | 172.81 | 168.65 | 385031 |
| 1721342400 | 172.32 | 0.42 | 0.24 | 171.78 | 176.68 | 171.78 | 292602 |
| 1721256000 | 171.9 | 1.66 | 0.98 | 170.46 | 174.13 | 170.205 | 395237 |
| 1721169600 | 170.24 | -0.87 | -0.51 | 170.46 | 171.82 | 169.59 | 322531 |
| 1721083200 | 171.11 | 2.96 | 1.76 | 168.73 | 171.9175 | 167.745 | 315002 |
| 1720824000 | 168.15 | 1.61 | 0.97 | 167.31 | 169.17 | 165.66999 | 300540 |
| 1720737600 | 166.54 | 1.74 | 1.06 | 165.02 | 166.66 | 164.94 | 245977 |
| 1720651200 | 164.8 | 3.19 | 1.97 | 162.12 | 164.87 | 162.12 | 282680 |
| 1720564800 | 161.61 | 0.21 | 0.13 | 161.19 | 163.44 | 160.33 | 335670 |
| 1720478400 | 161.4 | 0.12 | 0.07 | 160.12 | 163.21 | 160.12 | 520918 |
| 1720219200 | 161.28 | -2.65 | -1.62 | 163.11 | 163.54 | 160.46 | 815037 |
| 1720040640 | 163.93 | -1.92 | -1.16 | 165.41999 | 166.745 | 163.83 | 204232 |
| 1719960000 | 165.85 | -1.04 | -0.62 | 165.44999 | 166.38 | 164.47999 | 325864 |
| 1719873600 | 166.88999 | -0.37 | -0.22 | 166.56 | 168.175 | 164.9837 | 462401 |
| 1719614400 | 167.26 | 0 | 0.00 | 167.26 | 167.26 | 167.26 | 0 |
| 1719528000 | 167.26 | 2.45 | 1.49 | 164.52 | 167.945 | 164.49 | 287281 |
| 1719441600 | 164.81 | -1.76 | -1.06 | 165.62 | 165.62 | 163.97 | 224504 |
| 1719355200 | 166.57 | -2.67 | -1.58 | 169.5 | 169.97 | 166.44999 | 279028 |
| 1719268800 | 169.24 | 0.5 | 0.30 | 168.74 | 170.32 | 168.625 | 312266 |
| 1719009600 | 168.74 | -0.86 | -0.51 | 169.99 | 170.03 | 167.07 | 459053 |
| 1718923200 | 169.6 | 1.23 | 0.73 | 168.15 | 170 | 167.43 | 262678 |
| 1718750400 | 168.37 | 0.38 | 0.23 | 167.59 | 169.55 | 167.58 | 239883 |
| 1718664000 | 167.99 | 2.45 | 1.48 | 165.88 | 168.32 | 165.19999 | 236337 |
| 1718404800 | 165.54 | -2.58 | -1.53 | 166.59 | 167.41 | 165.05 | 358186 |
| 1718318400 | 168.12 | -0.84 | -0.50 | 168.1 | 168.98 | 167.06 | 349197 |
| 1718232000 | 168.96 | -0.64 | -0.38 | 169.8 | 170.21 | 168.04 | 210928 |
| 1718145600 | 169.6 | -2.98 | -1.73 | 171.67 | 171.92 | 168.35 | 256727 |
| 1718059200 | 172.58 | -0.76 | -0.44 | 172.18 | 173.57 | 171.89 | 297244 |
| 1717800000 | 173.34 | 0.82 | 0.48 | 173.1 | 174.59 | 172.45 | 325984 |
| 1717713600 | 172.52 | 0.07 | 0.04 | 172.45 | 173.765 | 171.58 | 212085 |
| 1717627200 | 172.45 | 0.65 | 0.38 | 171.71 | 173.42 | 170.32 | 395604 |
| 1717540800 | 171.8 | -0.69 | -0.40 | 171.01 | 172.64 | 170.49 | 344377 |
| 1717454400 | 172.49 | -0.98 | -0.56 | 173.04 | 175.28 | 172.24 | 346155 |
| 1717195200 | 173.47 | 2.9 | 1.70 | 171 | 173.5 | 170.6 | 810130 |
| 1717108800 | 170.57 | 1.52 | 0.90 | 169.29 | 171.22 | 168.08 | 336148 |
| 1717022400 | 169.05 | 0.48 | 0.28 | 168.27 | 171.34 | 167.65 | 623394 |
| 1716936000 | 168.57 | -0.42 | -0.25 | 168.725 | 168.86 | 167.82 | 266876 |
| 1716590400 | 168.99 | 2.28 | 1.37 | 167.33 | 169.02 | 166.66 | 353821 |
| 1716504000 | 166.71 | -2.8 | -1.65 | 169.51 | 170.7099 | 166.24 | 317639 |
| 1716417600 | 169.51 | -1.87 | -1.09 | 170.85 | 171.32 | 168.74 | 244368 |
| 1716331200 | 171.38 | -0.81 | -0.47 | 172.26 | 173.01 | 170.9 | 247759 |
| 1716244800 | 172.19 | -3.41 | -1.94 | 175.5 | 175.78 | 171.215 | 292565 |
| 1715985600 | 175.6 | 0.12 | 0.07 | 176.53 | 176.555 | 175.17 | 372774 |
| 1715899200 | 175.48 | 0.01 | 0.01 | 176.66 | 176.99 | 175.35 | 307320 |
| 1715812800 | 175.47 | -1.86 | -1.05 | 177.12 | 177.81 | 174 | 375135 |
| 1715726400 | 177.33 | 0.98 | 0.56 | 176.31 | 178.31 | 175.93 | 339006 |
| 1715640000 | 176.35 | -0.15 | -0.08 | 176.38 | 179.81 | 175.875 | 327630 |
| 1715380800 | 176.5 | -2.79 | -1.56 | 180 | 180 | 175.14 | 427561 |
| 1715294400 | 179.29 | 2.75 | 1.56 | 177.32 | 179.905 | 175.965 | 296799 |
| 1715208000 | 176.54 | -2.04 | -1.14 | 182.21 | 183.75 | 171.12 | 685822 |
| 1715121600 | 178.58 | -1.91 | -1.06 | 180.65 | 181.38 | 177.99 | 457718 |
| 1715035200 | 180.49 | 4.41 | 2.50 | 177.31 | 180.52 | 176.46 | 392276 |
| 1714776000 | 176.08 | 1.46 | 0.84 | 174.48 | 176.97 | 172.23 | 300797 |
| 1714689600 | 174.62 | -0.03 | -0.02 | 175.95 | 176.39 | 173.47 | 247483 |
| 1714603200 | 174.65 | 0.25 | 0.14 | 174.7 | 177.075 | 174.485 | 308977 |
| 1714516800 | 174.4 | -0.92 | -0.52 | 175.32 | 175.795 | 173.79 | 344678 |
| 1714430400 | 175.32 | 2.44 | 1.41 | 172.58 | 175.84 | 172.5 | 375732 |
| 1714171200 | 172.88 | -0.76 | -0.44 | 172.92 | 173.635 | 171.19 | 289173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
