News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.0553 | 5.52657918828 | 163.85 | 172.9053 | 161.29 | 1446070 | 166.14202115 | CS |
| 4 | 2.9053 | 1.709 | 170 | 178.06 | 160.07 | 1947794 | 168.82125966 | CS |
| 12 | 9.3853 | 5.7395425636 | 163.52 | 178.06 | 150.04 | 1807540 | 165.55398748 | CS |
| 26 | 20.0713 | 13.1327453315 | 152.834 | 193.3865 | 140.13 | 1816563 | 165.28677937 | CS |
| 52 | -20.0947 | -10.411761658 | 193 | 208.03 | 140.13 | 1799805 | 174.23869645 | CS |
| 156 | -45.0147 | -20.6565253304 | 217.92 | 276.8805 | 140.13 | 1471770 | 197.25380834 | CS |
| 260 | 36.6653 | 26.9122871403 | 136.24 | 276.8805 | 134 | 1251545 | 191.34198432 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752878400 | 171.29 | 0.06 | 0.04 | 171.55 | 173.01 | 170.83 | 2394124 |
| 1752792000 | 171.23 | 6.96 | 4.24 | 166.01 | 171.7 | 165.615 | 2096395 |
| 1752705600 | 164.27 | 1.36 | 0.83 | 163.05 | 164.38999 | 161.29 | 1343577 |
| 1752619200 | 162.91 | -2 | -1.21 | 164.86 | 166.11 | 162.53 | 1659643 |
| 1752532800 | 164.91 | 0.15 | 0.09 | 165.83 | 166.35 | 163.4715 | 1050107 |
| 1752273600 | 164.76 | 0.12 | 0.07 | 163.85 | 165.37 | 162.59 | 1080630 |
| 1752187200 | 164.63999 | 2.69 | 1.66 | 161.69999 | 165.47999 | 160.07 | 2135183 |
| 1752100800 | 161.94999 | -7.98 | -4.70 | 169.45 | 169.71 | 161.5 | 3523354 |
| 1752014400 | 169.93 | -5.62 | -3.20 | 174.71 | 174.71 | 169.18 | 1917956 |
| 1751928000 | 175.55 | -0.92 | -0.52 | 176.62 | 176.85 | 174.45 | 1548856 |
| 1751576640 | 176.47 | -0.61 | -0.34 | 177.22 | 177.55 | 175.019 | 733763 |
| 1751496000 | 177.08 | 1.27 | 0.72 | 175.43 | 177.89 | 174.41 | 1071527 |
| 1751409600 | 175.81 | 9.86 | 5.94 | 165.94999 | 178.06 | 165.8 | 2869195 |
| 1751323200 | 165.94999 | -1.04 | -0.62 | 166.63999 | 167.5 | 164.8 | 2050312 |
| 1751064000 | 166.99 | -0.01 | -0.01 | 167.12 | 168.86 | 166.47999 | 2471726 |
| 1750977600 | 167 | -0.54 | -0.32 | 168.23 | 168.94 | 166.13 | 1980354 |
| 1750891200 | 167.54 | -4.51 | -2.62 | 169.98 | 170.7492 | 167.16999 | 2234304 |
| 1750804800 | 172.05 | -1.08 | -0.62 | 172.84 | 173.145 | 170.6 | 1697553 |
| 1750718400 | 173.13 | 1.68 | 0.98 | 171.49 | 173.33 | 169.815 | 1354922 |
| 1750459200 | 171.45 | 1.73 | 1.02 | 170 | 173.83 | 170 | 4188725 |
| 1750286400 | 169.72 | 0.85 | 0.50 | 168.2 | 170.88 | 167.41 | 1787130 |
| 1750200000 | 168.87 | -1.54 | -0.90 | 169.6 | 171.35 | 168.4906 | 1261841 |
| 1750113600 | 170.41 | 1.29 | 0.76 | 170.07 | 171.31 | 168.71 | 1553985 |
| 1749854400 | 169.12 | -3 | -1.74 | 172.26 | 174.2 | 168.775 | 1834355 |
| 1749768000 | 172.12 | 4.07 | 2.42 | 168.05 | 172.5 | 167.5001 | 2227613 |
| 1749681600 | 168.05 | -0.49 | -0.29 | 168.54 | 169.25 | 167.63 | 1022025 |
| 1749595200 | 168.54 | 1.63 | 0.98 | 167.29 | 169.75 | 166.34 | 1433882 |
| 1749508800 | 166.91 | 5.16 | 3.19 | 161.44999 | 167.44649 | 161.37 | 1677378 |
| 1749249600 | 161.75 | -1.03 | -0.63 | 162.78 | 163.845 | 160.87 | 1112189 |
| 1749163200 | 162.78 | 1.3 | 0.81 | 160.69999 | 163.5 | 160.62 | 1403854 |
| 1749076800 | 161.47999 | -1.6 | -0.98 | 163.43 | 163.62 | 161.22 | 1114203 |
| 1748990400 | 163.08 | 1.63 | 1.01 | 160.78 | 163.16999 | 158.66999 | 1068762 |
| 1748904000 | 161.44999 | 0.76 | 0.47 | 159.78 | 161.51 | 157.77 | 1063698 |
| 1748644800 | 160.69 | -0.63 | -0.39 | 160.8 | 161.99 | 159.83 | 2072157 |
| 1748558400 | 161.32 | 5.42 | 3.48 | 154.59 | 162.57 | 154.37 | 2388035 |
| 1748472000 | 155.9 | -2.33 | -1.47 | 157.11 | 158.9999 | 155.66999 | 1248402 |
| 1748385600 | 158.22999 | 2.88 | 1.85 | 156.08 | 159.79 | 155.68 | 2737868 |
| 1748040000 | 155.35 | 1.49 | 0.97 | 155.11 | 155.87 | 152.21 | 1907621 |
| 1747953600 | 153.86 | 2.57 | 1.70 | 150.94999 | 154.18 | 150.04 | 2865792 |
| 1747867200 | 151.29 | -4.41 | -2.83 | 156 | 156.06 | 151.18 | 1813460 |
| 1747780800 | 155.69999 | -0.85 | -0.54 | 156.5 | 157.9125 | 155.555 | 1679443 |
| 1747694400 | 156.55 | -1.94 | -1.22 | 158.3 | 158.81 | 156.25 | 1785208 |
| 1747435200 | 158.49 | -5.2 | -3.18 | 162.32 | 162.32 | 155.85499 | 2011947 |
| 1747348800 | 163.69 | 1.97 | 1.22 | 163 | 164.4 | 161.38 | 1230975 |
| 1747262400 | 161.72 | -1.58 | -0.97 | 163.1 | 163.6622 | 160.82499 | 1461438 |
| 1747176000 | 163.3 | -4.28 | -2.55 | 167.05 | 167.63 | 161.22999 | 2246075 |
| 1747089600 | 167.58 | -3.32 | -1.94 | 171.09 | 171.45 | 166.38999 | 2300433 |
| 1746830400 | 170.9 | 0.78 | 0.46 | 169 | 171.135 | 168.36 | 1227595 |
| 1746744000 | 170.12 | 1.45 | 0.86 | 168.39 | 170.31 | 167.22 | 1750116 |
| 1746657600 | 168.67 | -1.34 | -0.79 | 170.02 | 170.02 | 166.5 | 2194292 |
| 1746571200 | 170.01 | 3.35 | 2.01 | 166.28 | 170.09 | 165.4039 | 1539445 |
| 1746484800 | 166.66 | 3.31 | 2.03 | 163.25 | 166.72 | 161.875 | 1820386 |
| 1746225600 | 163.35 | -3.78 | -2.26 | 166.74 | 167.5899 | 160.91999 | 2230643 |
| 1746139200 | 167.13 | -0.06 | -0.04 | 166.31 | 167.46 | 161 | 2618230 |
| 1746052800 | 167.19 | 2.12 | 1.28 | 165.475 | 168.145 | 165.03 | 3422709 |
| 1745966400 | 165.07 | 2.01 | 1.23 | 163.07 | 165.72 | 160.77 | 1208615 |
| 1745880000 | 163.06 | -0.22 | -0.13 | 163.56 | 164.41999 | 161.26 | 1298048 |
| 1745620800 | 163.28 | -0.71 | -0.43 | 163.52 | 164.35 | 161.5 | 981817 |
| 1745534400 | 163.99 | -2.61 | -1.57 | 165.94999 | 166.245 | 163.69999 | 760766 |
| 1745448000 | 166.6 | -0.84 | -0.50 | 167.02 | 168.6586 | 164.97 | 911243 |
| 1745361600 | 167.44 | 0.97 | 0.58 | 166.85 | 168.92 | 165.74 | 1002473 |
| 1745275200 | 166.47 | -0.12 | -0.07 | 166.37 | 166.68 | 164.72 | 743318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
