News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.02 | 2.67321185604 | 374.83 | 393.93 | 374.83 | 206170 | 384.86956199 | CS |
| 4 | 17.07 | 4.64136168362 | 367.78 | 393.93 | 336.33 | 161208 | 369.42418674 | CS |
| 12 | 92.62 | 31.694213462 | 292.23 | 393.93 | 279.8563 | 138709 | 346.45083186 | CS |
| 26 | 99.85 | 35.0350877193 | 285 | 393.93 | 262.31 | 134320 | 319.38960756 | CS |
| 52 | 126.45 | 48.9357585139 | 258.4 | 393.93 | 228.84 | 133856 | 295.86782701 | CS |
| 156 | 188.64 | 96.1418887926 | 196.21 | 393.93 | 136.16 | 163198 | 222.97438081 | CS |
| 260 | 295.78 | 332.075895363 | 89.07 | 393.93 | 26.255 | 187915 | 166.15518968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 384.85 | 1.89 | 0.49 | 386.84 | 386.84 | 380 | 162134 |
| 1727131200 | 382.96 | -0.01 | -0.00 | 385.86 | 385.86 | 379.32 | 121762 |
| 1726872000 | 382.97 | -8.83 | -2.25 | 389.3 | 389.9 | 380.7275 | 348525 |
| 1726785600 | 391.8 | 9.08 | 2.37 | 389.61 | 392.42 | 385.365 | 193191 |
| 1726699200 | 382.72 | 6.02 | 1.60 | 374.83 | 393.93 | 374.83 | 205237 |
| 1726612800 | 376.7 | 12.01 | 3.29 | 371.59 | 377 | 369.29 | 117595 |
| 1726526400 | 364.69 | 0.3 | 0.08 | 365 | 366.925 | 361.25 | 108370 |
| 1726267200 | 364.39 | 19.38 | 5.62 | 353.71 | 364.83 | 350.28 | 187046 |
| 1726180800 | 345.01 | 4.87 | 1.43 | 341.08 | 348.405 | 339.24 | 116470 |
| 1726094400 | 340.14 | -6.92 | -1.99 | 345.4 | 346.51 | 338.46 | 143731 |
| 1726008000 | 347.06 | -7.34 | -2.07 | 351.375 | 351.4625 | 336.33 | 224368 |
| 1725921600 | 354.4 | -4.38 | -1.22 | 355.97 | 356.725 | 350.19 | 159586 |
| 1725662400 | 358.78 | -4.39 | -1.21 | 367.7899 | 367.7899 | 354.675 | 137826 |
| 1725576000 | 363.17 | -1.09 | -0.30 | 365.4 | 365.4 | 360 | 114987 |
| 1725489600 | 364.26 | -3.12 | -0.85 | 365.32 | 367.655 | 362.59 | 75760 |
| 1725403200 | 367.38 | -9.38 | -2.49 | 377 | 377.6 | 367.35 | 174627 |
| 1725057600 | 376.76 | 4.62 | 1.24 | 373.49 | 377.92 | 370 | 208171 |
| 1724971200 | 372.14 | 1.3 | 0.35 | 374.62 | 376.65 | 370.47 | 137992 |
| 1724884800 | 370.84 | 2.75 | 0.75 | 367.78 | 372.28 | 366.285 | 125570 |
| 1724798400 | 368.09 | -1.16 | -0.31 | 364.06 | 370.86 | 364.06 | 94356 |
| 1724712000 | 369.25 | 0.06 | 0.02 | 373.82 | 376.38 | 368.51 | 107066 |
| 1724452800 | 369.19 | 12.83 | 3.60 | 358.77 | 370 | 358.77 | 210541 |
| 1724366400 | 356.36 | -2.36 | -0.66 | 355.74 | 359.99 | 354.395 | 166518 |
| 1724280000 | 358.72 | 3.43 | 0.97 | 360.58 | 363 | 357.69 | 68199 |
| 1724193600 | 355.29 | 0.46 | 0.13 | 354.32 | 356.79 | 353.07 | 106175 |
| 1724107200 | 354.83 | 1.27 | 0.36 | 352.93 | 355.9919 | 351.9505 | 91734 |
| 1723848000 | 353.56 | 1.53 | 0.43 | 355.605 | 359.07 | 353.56 | 83692 |
| 1723761600 | 352.03 | 12.32 | 3.63 | 349.77 | 356.58 | 347.13 | 100018 |
| 1723675200 | 339.71 | -5.31 | -1.54 | 345.7 | 347.81 | 338.37 | 48452 |
| 1723588800 | 345.02 | 6.96 | 2.06 | 341.62 | 347.38 | 336.88 | 81132 |
| 1723502400 | 338.06 | -4.61 | -1.35 | 344.67 | 345.11 | 337.84 | 54861 |
| 1723243200 | 342.67 | -4.67 | -1.34 | 348.59 | 348.59 | 341.07 | 128933 |
| 1723156800 | 347.34 | 10.41 | 3.09 | 341.47 | 349 | 339 | 77263 |
| 1723070400 | 336.93 | -1.98 | -0.58 | 346.68 | 348.13 | 334.38 | 110251 |
| 1722984000 | 338.91 | 0.43 | 0.13 | 338.48 | 343.76 | 336.02 | 80161 |
| 1722897600 | 338.48 | -4.41 | -1.29 | 329.49 | 343.2499 | 326.91 | 148991 |
| 1722638400 | 342.89 | -12.17 | -3.43 | 337.02 | 346.54 | 335 | 192659 |
| 1722552000 | 355.06 | -10.66 | -2.91 | 365.72 | 367.935 | 349.95 | 172659 |
| 1722465600 | 365.72 | 16.26 | 4.65 | 352 | 373.19 | 351.25 | 299580 |
| 1722379200 | 349.46 | 10.79 | 3.19 | 340.6 | 351.41 | 339.11 | 187082 |
| 1722292800 | 338.67 | 5.45 | 1.64 | 334.95 | 343.55 | 333.89999 | 148417 |
| 1722033600 | 333.22 | -3.93 | -1.17 | 340 | 341.32 | 332.445 | 146314 |
| 1721947200 | 337.15 | 11.44 | 3.51 | 323.95 | 337.8 | 321.55 | 218293 |
| 1721860800 | 325.70999 | 20.95 | 6.87 | 322 | 338 | 322 | 263374 |
| 1721774400 | 304.76 | -3.24 | -1.05 | 309.25 | 309.25 | 301.54 | 116567 |
| 1721688000 | 308 | 4.96 | 1.64 | 306.08 | 308.27 | 298.92 | 50324 |
| 1721428800 | 303.04 | -7.17 | -2.31 | 306.41 | 309.52 | 301.58 | 91821 |
| 1721342400 | 310.20999 | -3.25 | -1.04 | 314.8 | 319.05 | 308.11 | 83936 |
| 1721256000 | 313.45999 | -0.96 | -0.31 | 311.37 | 315.98 | 306.745 | 129844 |
| 1721169600 | 314.42 | 16.09 | 5.39 | 303.52999 | 314.58 | 302.39 | 149722 |
| 1721083200 | 298.33 | 3.31 | 1.12 | 298.25 | 302.25 | 294.85 | 182642 |
| 1720824000 | 295.02 | 1.18 | 0.40 | 295.23 | 299.3 | 294.14999 | 140115 |
| 1720737600 | 293.83999 | 12.64 | 4.50 | 285.58 | 296.85 | 285.58 | 172205 |
| 1720651200 | 281.2 | 0.28 | 0.10 | 280.22 | 283.31 | 279.85629 | 110630 |
| 1720564800 | 280.92 | -7.45 | -2.58 | 287.08 | 287.08 | 280.77 | 132361 |
| 1720478400 | 288.37 | 0.74 | 0.26 | 287.19 | 292.4381 | 287.19 | 89020 |
| 1720219200 | 287.63 | -5.22 | -1.78 | 291.33 | 293.14999 | 284.44 | 98351 |
| 1720040640 | 292.85 | -0.09 | -0.03 | 292.23 | 295.44 | 290.8634 | 47900 |
| 1719960000 | 292.94 | -4.05 | -1.36 | 295.48 | 298 | 292.94 | 81773 |
| 1719873600 | 296.99 | -0.29 | -0.10 | 298.64999 | 300 | 292.86 | 101363 |
| 1719614400 | 297.27999 | 3.36 | 1.14 | 297.05 | 302.3 | 295.83 | 136286 |
| 1719528000 | 293.92 | 3.05 | 1.05 | 288.13 | 294.63 | 288.13 | 94323 |
| 1719441600 | 290.87 | -2.63 | -0.90 | 291.67 | 295.05 | 290.27 | 95356 |
| 1719355200 | 293.5 | -7.35 | -2.44 | 300.85 | 300.85 | 293.14999 | 102353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
