News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.71 | 5.03502421137 | 212.71 | 228.82 | 211.3782 | 454192 | 219.37812407 | CS |
| 4 | 23.49 | 11.7491121893 | 199.93 | 228.82 | 191.91 | 448681 | 206.3979654 | CS |
| 12 | 8.85 | 4.12452812602 | 214.57 | 243 | 191.91 | 415311 | 212.38814293 | CS |
| 26 | -10.07 | -4.31281853613 | 233.49 | 265.415 | 191.91 | 408376 | 222.27742465 | CS |
| 52 | 3.37 | 1.53147012043 | 220.05 | 321.93 | 191.91 | 352294 | 242.51630741 | CS |
| 156 | 112.48 | 101.388137732 | 110.94 | 321.93 | 101.98 | 313618 | 199.89366525 | CS |
| 260 | 151.64 | 211.256617442 | 71.78 | 321.93 | 70.16 | 334734 | 167.06836021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 223.42 | -3.24 | -1.43 | 222.89 | 225.09 | 222.21 | 432955 |
| 1752187200 | 226.66 | 7.18 | 3.27 | 219.07 | 228.82 | 216.75 | 632239 |
| 1752100800 | 219.48 | 4.27 | 1.98 | 216.66 | 220.58 | 215.04 | 390419 |
| 1752014400 | 215.21 | 3.32 | 1.57 | 212.48 | 216.29 | 211.3782 | 392392 |
| 1751928000 | 211.89 | -2.29 | -1.07 | 212.71 | 215.66 | 211.62 | 401719 |
| 1751576640 | 214.18 | 0.44 | 0.21 | 213.57 | 215.06 | 212.47 | 346994 |
| 1751496000 | 213.74 | 4.62 | 2.21 | 209.33 | 214.7499 | 209.33 | 389036 |
| 1751409600 | 209.12 | 7.01 | 3.47 | 200.96 | 214.67 | 200.1401 | 514791 |
| 1751323200 | 202.11 | -2.66 | -1.30 | 204.73 | 206.13 | 201 | 324934 |
| 1751064000 | 204.77 | 1.78 | 0.88 | 204.94 | 205.405 | 201.9544 | 1028008 |
| 1750977600 | 202.99 | 2.06 | 1.03 | 201.59 | 203.72 | 200.01 | 323105 |
| 1750891200 | 200.93 | -4.99 | -2.42 | 206.03 | 206.51 | 199.28 | 432212 |
| 1750804800 | 205.92 | 4.42 | 2.19 | 203.2 | 206.14 | 200.91 | 417892 |
| 1750718400 | 201.5 | 4.75 | 2.41 | 196.15 | 201.965 | 195.79 | 347171 |
| 1750459200 | 196.75 | 1.21 | 0.62 | 197.01 | 198.575 | 194.795 | 470096 |
| 1750286400 | 195.54 | 1.86 | 0.96 | 192.3 | 200.13 | 191.91 | 490554 |
| 1750200000 | 193.68 | -3.59 | -1.82 | 195.69 | 197.15 | 193.25 | 320524 |
| 1750113600 | 197.27 | 1.32 | 0.67 | 197.01 | 200.215 | 196.665 | 571404 |
| 1749854400 | 195.95 | -6.62 | -3.27 | 199.93 | 201.8899 | 194.62 | 282765 |
| 1749768000 | 202.57 | 4.4 | 2.22 | 196.55 | 202.66 | 195.41 | 450951 |
| 1749681600 | 198.17 | -5.38 | -2.64 | 205.77 | 205.77 | 197.52 | 422865 |
| 1749595200 | 203.55 | 1.66 | 0.82 | 202.17 | 205.79 | 200.475 | 377438 |
| 1749508800 | 201.89 | 1.56 | 0.78 | 202.49 | 203.34 | 198.89 | 419300 |
| 1749249600 | 200.33 | -0.81 | -0.40 | 203.59 | 203.59 | 198.4 | 498616 |
| 1749163200 | 201.14 | 0.2 | 0.10 | 200.94 | 203.24 | 198.87 | 370822 |
| 1749076800 | 200.94 | -0.38 | -0.19 | 201.59 | 202.46 | 200.24 | 385881 |
| 1748990400 | 201.32 | 3.41 | 1.72 | 198.14 | 204.04 | 196.86 | 508180 |
| 1748904000 | 197.91 | -4.3 | -2.13 | 200.48 | 201.64 | 195.8 | 438729 |
| 1748644800 | 202.21 | -2.76 | -1.35 | 204.27 | 205.43 | 199.66 | 754506 |
| 1748558400 | 204.97 | 1.68 | 0.83 | 204.03 | 206.555 | 200.78 | 844100 |
| 1748472000 | 203.29 | -14.75 | -6.76 | 217.66 | 219.89 | 203.28 | 649860 |
| 1748385600 | 218.04 | 3.67 | 1.71 | 218.31 | 219.775 | 212.25 | 455130 |
| 1748040000 | 214.37 | 0.71 | 0.33 | 210.93 | 216.47 | 208.98 | 316775 |
| 1747953600 | 213.66 | -1.08 | -0.50 | 214 | 215.96 | 212.12 | 448168 |
| 1747867200 | 214.74 | -5.95 | -2.70 | 217 | 220.715 | 214 | 515231 |
| 1747780800 | 220.69 | -21.26 | -8.79 | 225.97 | 232.96 | 219.54 | 1031054 |
| 1747694400 | 241.95 | 2.02 | 0.84 | 236.97 | 243 | 234.91 | 575647 |
| 1747435200 | 239.93 | 5.37 | 2.29 | 236.5 | 240.045 | 235 | 366013 |
| 1747348800 | 234.56 | 0.12 | 0.05 | 232.63 | 235.31 | 231.79 | 296284 |
| 1747262400 | 234.44 | -3.51 | -1.48 | 238.42 | 240.74 | 233.9075 | 412102 |
| 1747176000 | 237.95 | -1.61 | -0.67 | 241.89 | 241.89 | 237.94 | 161222 |
| 1747089600 | 239.56 | 9.33 | 4.05 | 237 | 241.82 | 234.45 | 245086 |
| 1746830400 | 230.23 | 0.4 | 0.17 | 230.03 | 232.05 | 228.58 | 208566 |
| 1746744000 | 229.83 | 4.9 | 2.18 | 227.9 | 232.9775 | 224.1 | 302389 |
| 1746657600 | 224.93 | -5.48 | -2.38 | 232.08 | 232.97 | 222.355 | 405911 |
| 1746571200 | 230.41 | -4.49 | -1.91 | 230.83 | 233.945 | 230.34 | 223653 |
| 1746484800 | 234.9 | 0.93 | 0.40 | 232.33 | 238.79 | 231.84 | 206066 |
| 1746225600 | 233.97 | 6.23 | 2.74 | 230.03 | 237.5 | 230.03 | 254872 |
| 1746139200 | 227.74 | 1.35 | 0.60 | 227.55 | 232.9 | 225.85 | 242273 |
| 1746052800 | 226.39 | 4.65 | 2.10 | 220.44 | 227.11 | 216.94 | 316020 |
| 1745966400 | 221.74 | 0.38 | 0.17 | 220.31 | 223.58 | 216.9668 | 224194 |
| 1745880000 | 221.36 | 2.48 | 1.13 | 218.58 | 222.08 | 217.76 | 305188 |
| 1745620800 | 218.88 | -2.41 | -1.09 | 220.35 | 221.64 | 217.4111 | 233705 |
| 1745534400 | 221.29 | 5.04 | 2.33 | 215.49 | 222.31 | 214.505 | 236158 |
| 1745448000 | 216.25 | 2.72 | 1.27 | 218.62 | 224 | 212.9695 | 438444 |
| 1745361600 | 213.53 | 4.67 | 2.24 | 213.32 | 215.69 | 210.97 | 291116 |
| 1745275200 | 208.86 | -7.52 | -3.48 | 214.57 | 214.94 | 206.2 | 336910 |
| 1744929600 | 216.38 | -0.09 | -0.04 | 216.11 | 219.48 | 215.91 | 352370 |
| 1744843200 | 216.47 | -7.3 | -3.26 | 222 | 223.37 | 213.17 | 531535 |
| 1744756800 | 223.77 | -3.18 | -1.40 | 227.66 | 228.9 | 223.035 | 256395 |
| 1744670400 | 226.95 | 3.17 | 1.42 | 226.97 | 227.93 | 218.56 | 300298 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
