News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.71 | -2.76741142829 | 206.33 | 213.61 | 199.88 | 765868 | 205.1393445 | CS |
| 4 | -2.12 | -1.0456742626 | 202.74 | 213.61 | 186.21 | 656744 | 198.09503254 | CS |
| 12 | -2.13 | -1.05055487053 | 202.75 | 254.15 | 186.21 | 704239 | 207.83412472 | CS |
| 26 | -72.95 | -26.6659355924 | 273.57 | 274.5 | 186.21 | 598097 | 217.1242768 | CS |
| 52 | 2.36 | 1.19035609805 | 198.26 | 275 | 161.65 | 566979 | 216.00997119 | CS |
| 156 | -254.58 | -55.9270650264 | 455.2 | 456 | 161.65 | 538950 | 235.04407921 | CS |
| 260 | 63.63 | 46.4486458866 | 136.99 | 460.21 | 95.58 | 476872 | 236.28166366 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 200.62 | -3.15 | -1.55 | 204.67 | 205.01 | 199.88 | 791970 |
| 1727131200 | 203.77 | -2.02 | -0.98 | 207 | 207 | 203.24 | 629493 |
| 1726872000 | 205.79 | -3.83 | -1.83 | 207.58 | 208.03 | 203.32 | 1173086 |
| 1726785600 | 209.62 | 3.52 | 1.71 | 212.29 | 213.61 | 208.78 | 707868 |
| 1726699200 | 206.1 | -0.11 | -0.05 | 206.33 | 211.96 | 204 | 526922 |
| 1726612800 | 206.21 | 2.48 | 1.22 | 205.13 | 208.09 | 204.62 | 515511 |
| 1726526400 | 203.73 | 5.12 | 2.58 | 200 | 205 | 199.31 | 794133 |
| 1726267200 | 198.61 | 4.29 | 2.21 | 195.06 | 198.94 | 194.89 | 486809 |
| 1726180800 | 194.32 | 0.73 | 0.38 | 193.67 | 195 | 189.63 | 444299 |
| 1726094400 | 193.59 | 3.57 | 1.88 | 189.06 | 194.14 | 187.87 | 640655 |
| 1726008000 | 190.02 | 1.86 | 0.99 | 187.76 | 193.29 | 186.21 | 779364 |
| 1725921600 | 188.16 | 0.2 | 0.11 | 188.43 | 190.775 | 187.11 | 458138 |
| 1725662400 | 187.96 | -3.23 | -1.69 | 191.1 | 191.66 | 186.56 | 526484 |
| 1725576000 | 191.19 | -0.58 | -0.30 | 192 | 192.75 | 187.1 | 633289 |
| 1725489600 | 191.77 | -0.27 | -0.14 | 192.01 | 192.835 | 190.1801 | 817983 |
| 1725403200 | 192.04 | -5.71 | -2.89 | 195.24 | 198.58 | 191.4 | 861866 |
| 1725057600 | 197.75 | -1.54 | -0.77 | 200.22 | 200.22 | 194.55 | 635625 |
| 1724971200 | 199.29 | 2.33 | 1.18 | 199.13 | 202.38 | 197.6101 | 447203 |
| 1724884800 | 196.96 | -6.34 | -3.12 | 202.74 | 202.84 | 196.25 | 607445 |
| 1724798400 | 203.3 | -1.3 | -0.64 | 203.98 | 204.28 | 200.61 | 346107 |
| 1724712000 | 204.6 | -0.67 | -0.33 | 206 | 206.3296 | 202.81 | 400615 |
| 1724452800 | 205.27 | 3.94 | 1.96 | 204.99 | 205.76 | 201.92 | 595091 |
| 1724366400 | 201.33 | -3.05 | -1.49 | 204.55 | 205.34 | 200.62 | 452018 |
| 1724280000 | 204.38 | 1.88 | 0.93 | 203.05 | 204.52 | 201.41 | 563193 |
| 1724193600 | 202.5 | -1.52 | -0.75 | 204.53 | 205.12 | 202.27 | 552012 |
| 1724107200 | 204.02 | 2.15 | 1.07 | 202.37 | 205 | 201.61 | 418756 |
| 1723848000 | 201.87 | -0.22 | -0.11 | 201.79 | 203.53 | 200.44 | 436716 |
| 1723761600 | 202.09 | 3.54 | 1.78 | 202.76 | 205.4 | 201.19 | 745654 |
| 1723675200 | 198.55 | -4.94 | -2.43 | 204.82 | 205.63 | 198.47 | 726029 |
| 1723588800 | 203.49 | 9.18 | 4.72 | 194.68 | 203.68 | 193.64 | 957631 |
| 1723502400 | 194.31 | -6.66 | -3.31 | 199.52 | 200.98 | 193.33 | 1539378 |
| 1723243200 | 200.97 | -0.96 | -0.48 | 203.77 | 204.74 | 198.72 | 1060174 |
| 1723156800 | 201.93 | 1.97 | 0.99 | 191.5 | 202.61 | 191.18 | 2322406 |
| 1723070400 | 199.96 | -28.84 | -12.60 | 193 | 209.75 | 191.84 | 3954873 |
| 1722984000 | 228.8 | 2.4 | 1.06 | 227.57 | 234.9 | 225.51 | 746207 |
| 1722897600 | 226.4 | -7.2 | -3.08 | 225.26 | 230.33 | 219.06 | 628516 |
| 1722638400 | 233.6 | -9.24 | -3.80 | 236.88 | 236.88 | 226.76 | 568305 |
| 1722552000 | 242.84 | -1.26 | -0.52 | 244.6 | 254.15 | 240.5 | 870766 |
| 1722465600 | 244.1 | -1.19 | -0.49 | 246.25 | 249.95 | 242.56 | 836978 |
| 1722379200 | 245.29 | 7.37 | 3.10 | 239.73 | 246.84 | 236.94 | 815581 |
| 1722292800 | 237.92 | 4.45 | 1.91 | 233.45 | 238.2 | 232.225 | 691994 |
| 1722033600 | 233.47 | 11.66 | 5.26 | 224.27 | 233.915 | 223.31 | 646236 |
| 1721947200 | 221.81 | -0.6 | -0.27 | 221.01 | 229.61 | 218.3 | 848178 |
| 1721860800 | 222.41 | 2.13 | 0.97 | 220.07 | 225.24 | 218.96 | 344453 |
| 1721774400 | 220.28 | -7.34 | -3.22 | 225.87 | 225.87 | 219.37 | 694037 |
| 1721688000 | 227.62 | 9.38 | 4.30 | 222.46 | 228.44 | 217.68 | 452532 |
| 1721428800 | 218.24 | -0.34 | -0.16 | 219.23 | 219.76 | 214.79 | 483508 |
| 1721342400 | 218.58 | -4.57 | -2.05 | 221.46 | 226.51 | 216.97 | 341227 |
| 1721256000 | 223.15 | -4.16 | -1.83 | 226.55 | 231.39 | 223.03 | 384816 |
| 1721169600 | 227.31 | 11.06 | 5.11 | 217.27 | 228.53 | 217.27 | 468672 |
| 1721083200 | 216.25 | 0.06 | 0.03 | 215.54 | 220.42 | 214.41 | 474221 |
| 1720824000 | 216.19 | 5.31 | 2.52 | 212.17 | 217.27 | 211.005 | 531826 |
| 1720737600 | 210.88 | 8.17 | 4.03 | 206.45 | 212.505 | 204.51 | 441257 |
| 1720651200 | 202.71 | 0.86 | 0.43 | 199.99 | 203.85 | 198.005 | 526135 |
| 1720564800 | 201.85 | -0.61 | -0.30 | 202.46 | 203.59 | 199.99 | 352364 |
| 1720478400 | 202.46 | 2.8 | 1.40 | 201.53 | 204.005 | 198.4 | 456192 |
| 1720219200 | 199.66 | -1.76 | -0.87 | 201.42 | 201.92 | 197.5 | 516550 |
| 1720040640 | 201.42 | -0.06 | -0.03 | 202.75 | 204.37 | 200.86 | 176534 |
| 1719960000 | 201.48 | -1.76 | -0.87 | 203.1 | 204.1 | 201.09 | 448037 |
| 1719873600 | 203.24 | -4.11 | -1.98 | 207.47 | 211.895 | 202.57 | 418372 |
| 1719614400 | 207.35 | 0 | 0.00 | 207.35 | 207.35 | 207.35 | 0 |
| 1719528000 | 207.35 | 0.64 | 0.31 | 205.41 | 207.75 | 205.29 | 292425 |
| 1719441600 | 206.71 | 0.32 | 0.16 | 205.88 | 206.97 | 203.6 | 311928 |
| 1719355200 | 206.39 | -3.46 | -1.65 | 209.16 | 210.31 | 203.995 | 454389 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
