News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.34 | -6.02634339667 | 171.58 | 174.59 | 161.12 | 373238 | 170.04545522 | CS |
| 4 | -19.77 | -10.9220485056 | 181.01 | 188 | 161.12 | 355037 | 176.73402453 | CS |
| 12 | -17.76 | -9.9217877095 | 179 | 188.3628 | 161.12 | 393408 | 176.60884352 | CS |
| 26 | 9.84 | 6.49933949802 | 151.4 | 192.1 | 148.5 | 341173 | 173.72297662 | CS |
| 52 | 33.6 | 26.3240363522 | 127.64 | 192.1 | 121.81 | 327062 | 154.82722473 | CS |
| 156 | 60.72 | 60.4058893752 | 100.52 | 192.1 | 74.18 | 366367 | 114.11090973 | CS |
| 260 | 108.28 | 204.456193353 | 52.96 | 192.1 | 42.86 | 379185 | 96.81235293 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 169.15 | -4.2 | -2.42 | 173.12 | 174.59 | 168.24 | 392660 |
| 1740786000 | 173.35 | 2.92 | 1.71 | 171.12 | 173.685 | 170.18 | 295998 |
| 1740699600 | 170.43 | -0.31 | -0.18 | 170.97 | 173.93 | 170.045 | 334854 |
| 1740613200 | 170.74 | 3.27 | 1.95 | 168.2 | 172.93 | 168.155 | 432716 |
| 1740526800 | 167.47 | -3.21 | -1.88 | 171.58 | 171.58 | 165.71 | 409961 |
| 1740440400 | 170.68 | -0.55 | -0.32 | 171.46 | 172.6275 | 167.995 | 267267 |
| 1740181200 | 171.23 | -4.51 | -2.57 | 177.12 | 177.12 | 169.42 | 374641 |
| 1740094800 | 175.74 | -6.89 | -3.77 | 183.15 | 183.15 | 174.61 | 286491 |
| 1740008400 | 182.63 | 0.96 | 0.53 | 180.48 | 183.14 | 178.7327 | 299086 |
| 1739922000 | 181.67 | 3.4 | 1.91 | 179.19 | 182.795 | 178 | 353903 |
| 1739576400 | 178.27 | -0.21 | -0.12 | 178.68 | 179.81 | 177.5 | 356432 |
| 1739490000 | 178.48 | 1 | 0.56 | 178.97 | 180.58 | 177.43 | 309149 |
| 1739403600 | 177.48 | -2.37 | -1.32 | 177.5 | 178.79 | 176.19 | 660796 |
| 1739317200 | 179.85 | -0.47 | -0.26 | 179.99 | 179.99 | 176.39 | 481800 |
| 1739230800 | 180.32 | -4.55 | -2.46 | 185.64 | 185.64 | 180.23 | 372659 |
| 1738971600 | 184.87 | -2.53 | -1.35 | 187.62 | 188 | 184.805 | 340015 |
| 1738885200 | 187.4 | 3.95 | 2.15 | 184.86 | 187.745 | 184.12 | 314131 |
| 1738798800 | 183.45 | 3.28 | 1.82 | 181.71 | 184 | 180.095 | 247169 |
| 1738712400 | 180.17 | -0.41 | -0.23 | 181.01 | 184.01 | 180.05 | 215974 |
| 1738626000 | 180.58 | -1.14 | -0.63 | 177.67 | 181.2 | 176.26 | 295839 |
| 1738366800 | 181.72 | 1.56 | 0.87 | 181.35 | 182.895 | 179.68 | 460160 |
| 1738280400 | 180.16 | 0.36 | 0.20 | 181.77 | 183.5 | 179.42 | 613351 |
| 1738194000 | 179.8 | -4.27 | -2.32 | 181.77 | 183.925 | 177.595 | 653520 |
| 1738107600 | 184.07 | 3.49 | 1.93 | 179.95 | 184.95 | 179.58 | 445462 |
| 1738021200 | 180.58 | -5.4 | -2.90 | 183.54 | 184.145 | 178.66 | 357233 |
| 1737762000 | 185.98 | -0.17 | -0.09 | 186.07 | 188.3628 | 184.995 | 686148 |
| 1737675600 | 186.15 | 0 | 0.00 | 186.15 | 186.15 | 186.15 | 0 |
| 1737589200 | 186.15 | 1.66 | 0.90 | 185.28 | 186.52 | 184.24 | 378510 |
| 1737502800 | 184.49 | 3.29 | 1.82 | 183.6 | 184.9 | 182.77 | 322638 |
| 1737157200 | 181.2 | 1.63 | 0.91 | 180.09 | 181.59 | 179.195 | 325787 |
| 1737070800 | 179.57 | 4.26 | 2.43 | 175.87 | 180.73 | 175.87 | 417836 |
| 1736984400 | 175.31 | 7.1 | 4.22 | 172.94 | 175.89 | 172.38 | 814695 |
| 1736898000 | 168.21 | 3.26 | 1.98 | 166.46 | 168.38 | 166.03 | 479506 |
| 1736811600 | 164.94999 | -3.22 | -1.91 | 165.63 | 167.37 | 164.05 | 459351 |
| 1736552400 | 168.17 | -5.23 | -3.02 | 169.86 | 172.0362 | 167.79 | 434332 |
| 1736379600 | 173.4 | 2.69 | 1.58 | 169.835 | 174.42 | 169.835 | 361933 |
| 1736293200 | 170.71 | -2.52 | -1.45 | 172.055 | 172.055 | 168.27 | 244370 |
| 1736206800 | 173.23 | 1.7 | 0.99 | 172.23 | 173.44 | 171.49 | 275102 |
| 1735947600 | 171.53 | -0.05 | -0.03 | 172.41 | 172.61 | 170.37 | 441822 |
| 1735861200 | 171.58 | -2.08 | -1.20 | 174.25 | 174.7 | 170.38 | 325933 |
| 1735688400 | 173.66 | -0.04 | -0.02 | 175.34 | 175.34 | 172.9777 | 177667 |
| 1735602000 | 173.7 | -0.59 | -0.34 | 172.51 | 174.55 | 171.67 | 198762 |
| 1735342800 | 174.29 | -1.94 | -1.10 | 175.2 | 175.78 | 172.175 | 174846 |
| 1735256400 | 176.23 | 0.84 | 0.48 | 174.58 | 176.71 | 173.4 | 240950 |
| 1735077840 | 175.39 | 1.47 | 0.85 | 173.92 | 175.45 | 172.58 | 166922 |
| 1734997200 | 173.92 | -0.05 | -0.03 | 173.21 | 174.22 | 172.46 | 352637 |
| 1734738000 | 173.97 | 1.23 | 0.71 | 170.1201 | 175.94 | 170.1201 | 1348711 |
| 1734651600 | 172.74 | 1.81 | 1.06 | 173.68 | 175.38 | 172 | 531642 |
| 1734565200 | 170.93 | -7.03 | -3.95 | 178.8 | 179.68 | 170.75 | 449959 |
| 1734478800 | 177.96 | -1.58 | -0.88 | 177.61 | 178.375 | 175.97 | 373096 |
| 1734392400 | 179.54 | 2.01 | 1.13 | 177.61 | 180.605 | 177.06 | 357332 |
| 1734133200 | 177.53 | -2.56 | -1.42 | 181.08 | 181.08 | 176.93 | 351210 |
| 1734046800 | 180.09 | 1.31 | 0.73 | 178.81 | 180.81 | 178.74 | 270635 |
| 1733960400 | 178.78 | 1.41 | 0.79 | 178.275 | 180.47 | 177.61 | 277330 |
| 1733874000 | 177.37 | -2.82 | -1.57 | 179 | 179.85 | 176.25 | 433082 |
| 1733787600 | 180.19 | -4.11 | -2.23 | 183.64 | 183.7199 | 179.03 | 404185 |
| 1733528400 | 184.3 | -1 | -0.54 | 186.65 | 186.73 | 183.54 | 318650 |
| 1733442000 | 185.3 | -0.05 | -0.03 | 185.04 | 186.93 | 184.74 | 322812 |
| 1733355600 | 185.35 | -0.22 | -0.12 | 185.99 | 186.46 | 184.26 | 212999 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
