News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.48 | 3.01895107977 | 181.52 | 189.59 | 177.23 | 5761240 | 182.4010904 | CS |
| 4 | 4.8 | 2.634467618 | 182.2 | 191.5 | 177.23 | 5519616 | 183.68791469 | CS |
| 12 | 7.5 | 4.1782729805 | 179.5 | 192.63 | 169.57 | 5919215 | 181.14320428 | CS |
| 26 | -16.26 | -7.99960641543 | 203.26 | 214.6324 | 159.7 | 7157132 | 186.35476489 | CS |
| 52 | -35.04 | -15.7809403711 | 222.04 | 267.54 | 159.7 | 7031756 | 201.78238027 | CS |
| 156 | -32.65 | -14.8645572502 | 219.65 | 267.54 | 113.02 | 7753266 | 191.09958945 | CS |
| 260 | -159.2 | -45.9849797805 | 346.2 | 391 | 89 | 12440817 | 194.97935714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 186.89 | 2.54 | 1.38 | 185.99 | 189.59 | 184.63 | 6270020 |
| 1721947200 | 184.35 | 4.28 | 2.38 | 179.41 | 188.35 | 179.41 | 6125717 |
| 1721860800 | 180.07 | -6.41 | -3.44 | 185.39 | 187 | 179.97 | 5102217 |
| 1721774400 | 186.48 | 7.58 | 4.24 | 179.29 | 187.04 | 179 | 7594126 |
| 1721688000 | 178.9 | -0.77 | -0.43 | 181.36 | 182.72 | 177.23 | 4873905 |
| 1721428800 | 179.67 | -0.56 | -0.31 | 181.52 | 181.52 | 177.39 | 5110234 |
| 1721342400 | 180.23 | -4.61 | -2.49 | 184.37 | 187.37 | 179.88 | 5350493 |
| 1721256000 | 184.84 | -1.21 | -0.65 | 185.27 | 188.45 | 183.79 | 4897719 |
| 1721169600 | 186.05 | 6.94 | 3.87 | 180.05 | 187.44 | 179.2 | 8535925 |
| 1721083200 | 179.11 | -3.2 | -1.76 | 183.65 | 183.72 | 178.88 | 5181392 |
| 1720824000 | 182.31 | -1.6 | -0.87 | 183.73 | 184.4899 | 180.45 | 5128825 |
| 1720737600 | 183.91 | 0.18 | 0.10 | 184.1 | 186.1 | 183.4 | 4841214 |
| 1720651200 | 183.73 | 0.49 | 0.27 | 183.71 | 184.9 | 182.8 | 3579239 |
| 1720564800 | 183.24 | -2.6 | -1.40 | 185.35 | 186.245 | 183.15 | 3949109 |
| 1720478400 | 185.84 | 1.01 | 0.55 | 186.65 | 191.5 | 182.28 | 9872196 |
| 1720219200 | 184.83 | 0.52 | 0.28 | 184.22 | 185.38 | 182.23 | 3287087 |
| 1720040640 | 184.31 | -1.11 | -0.60 | 185.05 | 185.42 | 182.85 | 2764798 |
| 1719960000 | 185.42 | -1.28 | -0.69 | 186.21 | 189.225 | 184.52 | 4109809 |
| 1719873600 | 186.7 | 4.19 | 2.30 | 182.2 | 189.47 | 182.17 | 9049077 |
| 1719614400 | 182.51 | 0 | 0.00 | 182.51 | 182.51 | 182.51 | 0 |
| 1719528000 | 182.51 | 4.01 | 2.25 | 178.35 | 183.68 | 178.01 | 8195293 |
| 1719441600 | 178.5 | 3.4 | 1.94 | 174.96 | 178.82 | 173.76 | 6541335 |
| 1719355200 | 175.1 | -4 | -2.23 | 176.29 | 178.76 | 173.29 | 7691841 |
| 1719268800 | 179.1 | 2.54 | 1.44 | 176.01 | 180.6 | 175.5901 | 7381331 |
| 1719009600 | 176.56 | 0.26 | 0.15 | 177.6 | 178.41 | 175.66 | 8642309 |
| 1718923200 | 176.3 | 1.31 | 0.75 | 173.05 | 176.6489 | 172.045 | 5470859 |
| 1718750400 | 174.99 | -3.4 | -1.91 | 177.61 | 178 | 173.82 | 6171245 |
| 1718664000 | 178.39 | 1.12 | 0.63 | 176.92 | 180.45 | 176.32 | 4789263 |
| 1718404800 | 177.27 | -3.43 | -1.90 | 178.83 | 180.2899 | 175.22 | 5101337 |
| 1718318400 | 180.7 | -1.97 | -1.08 | 182.19 | 183.87 | 178.99 | 4199780 |
| 1718232000 | 182.67 | -2.83 | -1.53 | 186.75 | 187.16 | 181.71 | 5240848 |
| 1718145600 | 185.5 | -4.62 | -2.43 | 189.42 | 189.42 | 182.75 | 5000836 |
| 1718059200 | 190.12 | -0.12 | -0.06 | 190.16 | 192.63 | 189.6 | 4386575 |
| 1717800000 | 190.24 | -1.18 | -0.62 | 190.46 | 191.98 | 189.66 | 3373773 |
| 1717713600 | 191.42 | 1.57 | 0.83 | 189.34 | 192.1 | 187.35 | 5961243 |
| 1717627200 | 189.85 | 1.23 | 0.65 | 188 | 190.34 | 186.5268 | 5940758 |
| 1717540800 | 188.62 | 4.05 | 2.19 | 185.05 | 188.84 | 183.25 | 7170105 |
| 1717454400 | 184.57 | 6.96 | 3.92 | 178.09 | 186.01 | 178.0197 | 8947776 |
| 1717195200 | 177.61 | 4.86 | 2.81 | 173.16 | 177.9 | 172.21 | 5771221 |
| 1717108800 | 172.75 | 1.1 | 0.64 | 172.64 | 174.68 | 171.5501 | 3925010 |
| 1717022400 | 171.65 | -3.43 | -1.96 | 173.44 | 175.8299 | 171.61 | 3659623 |
| 1716936000 | 175.08 | 0.56 | 0.32 | 174.88 | 178.4914 | 173.38 | 5265638 |
| 1716590400 | 174.52 | 2.31 | 1.34 | 173.2 | 174.8595 | 169.57 | 9486029 |
| 1716504000 | 172.21 | -14.07 | -7.55 | 185.86 | 186 | 171.61 | 17120014 |
| 1716417600 | 186.28 | 1.5 | 0.81 | 184.53 | 186.8183 | 183.41 | 3779221 |
| 1716331200 | 184.78 | -1.83 | -0.98 | 185.41 | 186.39 | 183.11 | 4346759 |
| 1716244800 | 186.61 | 1.66 | 0.90 | 184.65 | 188.63 | 184.01 | 6226074 |
| 1715985600 | 184.95 | 1.99 | 1.09 | 183.64 | 185.3799 | 181.22 | 5562963 |
| 1715899200 | 182.96 | 5.97 | 3.37 | 177.55 | 183.76 | 177.25 | 6999050 |
| 1715812800 | 176.99 | -3.77 | -2.09 | 179.99 | 180.67 | 176.17 | 5852808 |
| 1715726400 | 180.76 | 2.32 | 1.30 | 179.9 | 183.66 | 179.63 | 4652133 |
| 1715640000 | 178.44 | -0.07 | -0.04 | 179 | 180.75 | 178.07 | 3103323 |
| 1715380800 | 178.51 | -2.74 | -1.51 | 181.25 | 181.88 | 177.92 | 3711757 |
| 1715294400 | 181.25 | 0.9 | 0.50 | 179.71 | 181.75 | 179.31 | 5094979 |
| 1715208000 | 180.35 | 3.64 | 2.06 | 176.21 | 181.66 | 175.95 | 4952265 |
| 1715121600 | 176.71 | -1.64 | -0.92 | 177.21 | 178.35 | 176.13 | 5094707 |
| 1715035200 | 178.35 | -1.44 | -0.80 | 180.96 | 183.98 | 174.71 | 11899762 |
| 1714776000 | 179.79 | 0.94 | 0.53 | 179.5 | 180.49 | 177.9 | 5413090 |
| 1714689600 | 178.85 | 7.39 | 4.31 | 172.4 | 178.9 | 172.2501 | 10284162 |
| 1714603200 | 171.46 | 3.62 | 2.16 | 167.72999 | 173.86 | 167.5 | 6195339 |
| 1714516800 | 167.84 | -5.65 | -3.26 | 171.76 | 174.07 | 167.76 | 8240493 |
| 1714430400 | 173.49 | 6.27 | 3.75 | 167.9 | 173.81 | 167.55 | 7800297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
