News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.515 | -0.68389572283 | 221.525 | 222.79 | 214.61 | 1307309 | 218.79217548 | CS |
| 4 | 5.755 | 2.68605166741 | 214.255 | 226.63 | 211.42 | 1582086 | 219.46170555 | CS |
| 12 | 51.07 | 30.2296673375 | 168.94 | 226.63 | 165.095 | 1595424 | 200.13052876 | CS |
| 26 | 39.17 | 21.6600309666 | 180.84 | 226.63 | 146 | 1839574 | 180.90888167 | CS |
| 52 | 9.85 | 4.68690521507 | 210.16 | 226.63 | 146 | 1663197 | 188.49579837 | CS |
| 156 | 105.21 | 91.6463414634 | 114.8 | 226.63 | 99.16 | 1443109 | 167.07659073 | CS |
| 260 | 101.01 | 84.8823529412 | 119 | 226.63 | 99.16 | 1046918 | 164.78862463 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752878400 | 222.79 | 3.95 | 1.80 | 221.78 | 223.625 | 220.6 | 1536987 |
| 1752792000 | 218.84 | 1.57 | 0.72 | 218.09 | 220.51 | 217.59 | 1504850 |
| 1752705600 | 217.27 | -0.23 | -0.11 | 218.16 | 218.315 | 214.61 | 1576513 |
| 1752619200 | 217.5 | -2.86 | -1.30 | 221 | 221.3 | 217.11 | 1168078 |
| 1752532800 | 220.36 | -0.23 | -0.10 | 221.85 | 221.91 | 218.29 | 1194293 |
| 1752273600 | 220.59 | -3.81 | -1.70 | 221.525 | 222.56 | 220.46 | 1092810 |
| 1752187200 | 224.4 | 0.4 | 0.18 | 225.01 | 226.63 | 223.68 | 1272132 |
| 1752100800 | 224 | 1.27 | 0.57 | 225.285 | 226.165 | 221.3 | 1468003 |
| 1752014400 | 222.73 | -0.45 | -0.20 | 223.53 | 224.52 | 222.465 | 1388744 |
| 1751928000 | 223.18 | -0.14 | -0.06 | 222.09 | 223.58 | 219.81 | 1364307 |
| 1751576640 | 223.32 | 1.92 | 0.87 | 223.76 | 224.12 | 221.71 | 1075399 |
| 1751496000 | 221.4 | 0.51 | 0.23 | 221.265 | 221.6024 | 219.135 | 1713310 |
| 1751409600 | 220.89 | 3.14 | 1.44 | 217.5 | 221.46 | 217.405 | 1954092 |
| 1751323200 | 217.75 | -0.25 | -0.11 | 219.19 | 219.19 | 216.76 | 2373250 |
| 1751064000 | 218 | -0.24 | -0.11 | 219.31 | 219.87 | 216.43 | 2431276 |
| 1750977600 | 218.24 | -1.16 | -0.53 | 220.5 | 220.5 | 217.315 | 1194331 |
| 1750891200 | 219.4 | 0.25 | 0.11 | 220.515 | 221.05 | 218.475 | 1344115 |
| 1750804800 | 219.15 | 4.15 | 1.93 | 217.175 | 220.61 | 214.05 | 1717412 |
| 1750718400 | 215 | -0.04 | -0.02 | 214.44 | 215.57 | 211.42 | 1450249 |
| 1750459200 | 215.04 | 0.74 | 0.35 | 214.255 | 216.06 | 211.875 | 2776471 |
| 1750286400 | 214.3 | 2.55 | 1.20 | 214.37 | 218.39 | 213.49 | 1994657 |
| 1750200000 | 211.75 | -1.53 | -0.72 | 211.82 | 214.82 | 211.27 | 837569 |
| 1750113600 | 213.28 | 0.43 | 0.20 | 214.06 | 215.11 | 212.885 | 1182397 |
| 1749854400 | 212.85 | -0.87 | -0.41 | 211.375 | 213.98 | 210.85 | 945443 |
| 1749768000 | 213.72 | 0.29 | 0.14 | 213.06 | 214.85 | 211.84 | 1153382 |
| 1749681600 | 213.43 | -3.31 | -1.53 | 214.79 | 215.88 | 212.635 | 1778533 |
| 1749595200 | 216.74 | 2.91 | 1.36 | 215 | 217.04 | 214.29 | 1493349 |
| 1749508800 | 213.83 | 2.83 | 1.34 | 212.46 | 215.3281 | 210.78 | 1828286 |
| 1749249600 | 211 | -3.69 | -1.72 | 215.95 | 216.24 | 210.97 | 2302613 |
| 1749163200 | 214.69 | -1.46 | -0.68 | 216.74 | 216.92 | 211.76 | 1728164 |
| 1749076800 | 216.15 | 4.79 | 2.27 | 214.45 | 216.6 | 211.58 | 2753540 |
| 1748990400 | 211.36 | 31.07 | 17.23 | 201.79 | 211.84 | 200.96 | 5199014 |
| 1748904000 | 180.29 | -2.05 | -1.12 | 183.27 | 183.27 | 177.75 | 2121471 |
| 1748644800 | 182.34 | -0.74 | -0.40 | 181.34 | 183.23 | 180.39 | 2856524 |
| 1748558400 | 183.08 | 0.61 | 0.33 | 182.51 | 183.94 | 181.43 | 1111798 |
| 1748472000 | 182.47 | -0.43 | -0.24 | 183.33 | 184.6 | 181.58 | 1148635 |
| 1748385600 | 182.9 | 4.69 | 2.63 | 180.5 | 183.29 | 178.93 | 1341560 |
| 1748040000 | 178.21 | -1.09 | -0.61 | 176.48 | 178.77 | 176.26 | 1551032 |
| 1747953600 | 179.3 | 0.66 | 0.37 | 177.67 | 179.9 | 176.29 | 1167724 |
| 1747867200 | 178.64 | -3.41 | -1.87 | 180.49 | 181.45 | 178.28 | 1149373 |
| 1747780800 | 182.05 | -1.15 | -0.63 | 182.65 | 183.24 | 181.71 | 767463 |
| 1747694400 | 183.2 | -1.49 | -0.81 | 180.485 | 184.24 | 180.485 | 1205681 |
| 1747435200 | 184.69 | 2.98 | 1.64 | 181.62 | 184.75 | 181.25 | 1716944 |
| 1747348800 | 181.71 | 6.6 | 3.77 | 176.49 | 182.58 | 175.57 | 2946274 |
| 1747262400 | 175.11 | -1.9 | -1.07 | 177 | 177.14 | 174.99 | 1005199 |
| 1747176000 | 177.01 | 0.4 | 0.23 | 177.795 | 178.94 | 177.01 | 1011248 |
| 1747089600 | 176.61 | 5.42 | 3.17 | 176.83 | 177.4 | 173.53 | 1730907 |
| 1746830400 | 171.19 | 0.1 | 0.06 | 171.9 | 171.94 | 170.23 | 756025 |
| 1746744000 | 171.09 | 2.91 | 1.73 | 169.95 | 173.44 | 169.11 | 1156084 |
| 1746657600 | 168.18 | -0.48 | -0.28 | 169.37 | 169.765 | 166.04 | 1778941 |
| 1746571200 | 168.66 | -3.72 | -2.16 | 170.76 | 171.69 | 168.585 | 1000835 |
| 1746484800 | 172.38 | 0.12 | 0.07 | 170.85 | 173.81 | 170.3801 | 873824 |
| 1746225600 | 172.26 | 2.56 | 1.51 | 172.3 | 173.4 | 171.47 | 1404773 |
| 1746139200 | 169.7 | 0.04 | 0.02 | 171.735 | 172.47 | 169.56 | 1263131 |
| 1746052800 | 169.66 | -0.14 | -0.08 | 167.75 | 169.96 | 165.095 | 1666172 |
| 1745966400 | 169.8 | -0.74 | -0.43 | 170.82 | 171.12 | 167.52 | 1894258 |
| 1745880000 | 170.54 | 1.09 | 0.64 | 170.12 | 170.87 | 168.5825 | 1537653 |
| 1745620800 | 169.45 | -0.07 | -0.04 | 168.94 | 169.83 | 167.99 | 1471323 |
| 1745534400 | 169.52 | 6.33 | 3.88 | 163.455 | 169.7 | 162.53 | 1851457 |
| 1745448000 | 163.19 | -0.08 | -0.05 | 166.74 | 167.51499 | 162.6475 | 1593244 |
| 1745361600 | 163.27 | 2.61 | 1.62 | 162.08 | 164.07 | 161.36 | 2245613 |
| 1745275200 | 160.66 | -3.59 | -2.19 | 164.33 | 164.5 | 158.68 | 1770009 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
