News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 39.53 | 21.199120502 | 186.47 | 228.88 | 173.07 | 2733948 | 194.56349845 | CS |
| 4 | 48.9 | 27.6115189159 | 177.1 | 228.88 | 150.01 | 2817911 | 179.02836167 | CS |
| 12 | 83.11 | 58.1636223669 | 142.89 | 228.88 | 119 | 3811165 | 161.00000406 | CS |
| 26 | 83.11 | 58.1636223669 | 142.89 | 228.88 | 119 | 3811165 | 161.00000406 | CS |
| 52 | 83.11 | 58.1636223669 | 142.89 | 228.88 | 119 | 3811165 | 161.00000406 | CS |
| 156 | 83.11 | 58.1636223669 | 142.89 | 228.88 | 119 | 3811165 | 161.00000406 | CS |
| 260 | 0 | 0 | 0 | 228.88 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180800 | 215.27 | 6.12 | 2.93 | 200 | 217.09 | 199.65 | 4041776 |
| 1726094400 | 209.15 | 7.14 | 3.53 | 203.9 | 210.12 | 201.5 | 3787213 |
| 1726008000 | 202.01 | 0.2 | 0.10 | 202.74 | 203 | 199.14 | 1894663 |
| 1725921600 | 201.81 | 3.48 | 1.75 | 200.01 | 202.93 | 197.38 | 1654766 |
| 1725662400 | 198.33 | -0.11 | -0.06 | 198.75 | 201.18 | 193.38 | 3884154 |
| 1725576000 | 198.44 | -1.19 | -0.60 | 197.09 | 200.73 | 194.27 | 3064272 |
| 1725489600 | 199.63 | 7.08 | 3.68 | 193.03 | 204.19 | 192.1223 | 3764752 |
| 1725403200 | 192.55 | -8.45 | -4.20 | 200 | 202.6 | 187.5479 | 4274988 |
| 1725057600 | 201 | 9.64 | 5.04 | 196 | 201.3696 | 194.2 | 3346525 |
| 1724971200 | 191.36 | 7.36 | 4.00 | 185.62 | 195.68 | 185.355 | 3155011 |
| 1724884800 | 184 | -1.55 | -0.84 | 184.89 | 185.37 | 180.77 | 2067658 |
| 1724798400 | 185.55 | 3.42 | 1.88 | 180.64 | 187.1 | 180.49 | 1613134 |
| 1724712000 | 182.13 | -1.16 | -0.63 | 182.08 | 183.27 | 179.19 | 2176975 |
| 1724452800 | 183.29 | -2.71 | -1.46 | 180.8 | 183.56 | 173.07 | 4872020 |
| 1724366400 | 186 | 1.74 | 0.94 | 185 | 186.745 | 182.31 | 2064899 |
| 1724280000 | 184.26 | 0.26 | 0.14 | 183.47 | 185.24 | 181.81 | 1601439 |
| 1724193600 | 184 | -1.4 | -0.76 | 184.96 | 186 | 181.68 | 1138223 |
| 1724107200 | 185.4 | 1.34 | 0.73 | 184.1 | 185.51 | 181.215 | 1624510 |
| 1723848000 | 184.06 | -4.76 | -2.52 | 188.41 | 188.82 | 180.3907 | 2718393 |
| 1723761600 | 188.82 | 4.66 | 2.53 | 185.5 | 190.7999 | 181.61 | 3477437 |
| 1723675200 | 184.16 | 4.51 | 2.51 | 180 | 185.19 | 178.25 | 2242363 |
| 1723588800 | 179.65 | 3.21 | 1.82 | 178.05 | 180.26 | 175.315 | 1551927 |
| 1723502400 | 176.44 | -2.67 | -1.49 | 178.49 | 180.5 | 174.39 | 1797750 |
| 1723243200 | 179.11 | 1.9 | 1.07 | 176.52 | 179.55 | 172.6 | 2766378 |
| 1723156800 | 177.21 | 11.14 | 6.71 | 169.2 | 177.46 | 165.05 | 2755501 |
| 1723070400 | 166.07 | 1.72 | 1.05 | 168.66 | 172.75 | 164.69 | 3312251 |
| 1722984000 | 164.35 | 2.11 | 1.30 | 163.08 | 166.465 | 160 | 2799951 |
| 1722897600 | 162.24 | -2.49 | -1.51 | 152.71 | 165.38999 | 150.01 | 3700212 |
| 1722638400 | 164.72999 | -9.3 | -5.34 | 168.78 | 169.99 | 161.5 | 3315383 |
| 1722552000 | 174.03 | -4.21 | -2.36 | 181.9 | 183.86 | 171.81 | 3706813 |
| 1722465600 | 178.24 | 15.54 | 9.55 | 171.15 | 180.255 | 170.26 | 4055718 |
| 1722379200 | 162.69999 | -9.35 | -5.43 | 172.93 | 174.07 | 162.44999 | 2638765 |
| 1722292800 | 172.05 | -1.06 | -0.61 | 174.13 | 174.77 | 169.85 | 1757881 |
| 1722033600 | 173.11 | 13.11 | 8.19 | 165.82 | 173.9755 | 163.69 | 3871768 |
| 1721947200 | 160 | -2.9 | -1.78 | 165.07 | 166.29 | 156.41 | 5162728 |
| 1721860800 | 162.9 | -7.59 | -4.45 | 166.19999 | 172.3 | 162.72999 | 5532013 |
| 1721774400 | 170.49 | 3.73 | 2.24 | 167 | 171.01 | 166.22 | 3218679 |
| 1721688000 | 166.76 | 3.42 | 2.09 | 166.38 | 168.25 | 163.6839 | 1737391 |
| 1721428800 | 163.34 | 1.85 | 1.15 | 162 | 163.69 | 159.11 | 2545980 |
| 1721342400 | 161.49 | -4.34 | -2.62 | 168 | 171.45 | 159.43 | 4736273 |
| 1721256000 | 165.83 | -16.91 | -9.25 | 180.2 | 180.25 | 162.9 | 6033198 |
| 1721169600 | 182.74 | 5.3 | 2.99 | 178.78 | 183.89 | 178.18 | 1789696 |
| 1721083200 | 177.44 | -3.01 | -1.67 | 180.24 | 181.8099 | 176.5 | 3026397 |
| 1720824000 | 180.45 | 3.75 | 2.12 | 178.26 | 184.331 | 174.4 | 1603543 |
| 1720737600 | 176.7 | -3.03 | -1.69 | 181 | 183.16 | 176.55 | 2574634 |
| 1720651200 | 179.73 | 6.75 | 3.90 | 174.36 | 179.8 | 174.36 | 1833483 |
| 1720564800 | 172.98 | -1.39 | -0.80 | 174.28 | 174.83 | 172.6 | 1800862 |
| 1720478400 | 174.37 | -1.86 | -1.06 | 176.89 | 178.6 | 174.17 | 1659194 |
| 1720219200 | 176.23 | 3.55 | 2.06 | 171.5 | 177.44 | 171.16 | 1629552 |
| 1720040640 | 172.68 | 2.87 | 1.69 | 170 | 174.78 | 169.18 | 1317151 |
| 1719960000 | 169.81 | 2.29 | 1.37 | 165.41 | 171.98 | 165.41 | 2447424 |
| 1719873600 | 167.52 | -8.76 | -4.97 | 171 | 171.2 | 165.12 | 2748236 |
| 1719614400 | 176.28 | 0 | 0.00 | 176.28 | 176.28 | 176.28 | 0 |
| 1719528000 | 176.28 | -3.72 | -2.07 | 178.39 | 179.2729 | 173.25 | 2540987 |
| 1719441600 | 180 | -1.45 | -0.80 | 180.75 | 181.725 | 177.62 | 2283196 |
| 1719355200 | 181.45 | 3.31 | 1.86 | 179.84 | 181.5 | 176.27 | 2553615 |
| 1719268800 | 178.14 | 2.41 | 1.37 | 176.55 | 179.15 | 174.77 | 2552093 |
| 1719009600 | 175.73 | -1.45 | -0.82 | 177.1 | 177.18 | 170.4 | 3965314 |
| 1718923200 | 177.18 | -2.39 | -1.33 | 178.91 | 185.5 | 175.095 | 4004823 |
| 1718750400 | 179.57 | 10.81 | 6.41 | 168.09 | 180.25 | 166.33 | 3363560 |
| 1718664000 | 168.76 | -1.41 | -0.83 | 170.81 | 171.88 | 166.15 | 2803724 |
| 1718404800 | 170.17 | -6 | -3.41 | 174 | 175.25 | 166.19999 | 3127378 |
| 1718318400 | 176.17 | -1.35 | -0.76 | 179.8 | 181.96 | 172.84 | 3462054 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
