News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.21 | 1.29938852305 | 170.08 | 177.79 | 167.01 | 2531963 | 170.51246774 | CS |
| 4 | 23.39 | 15.7085292142 | 148.9 | 177.79 | 140.65 | 2480949 | 157.36771969 | CS |
| 12 | 18.73 | 12.1971867674 | 153.56 | 177.79 | 140.65 | 2231870 | 156.66451759 | CS |
| 26 | 24.38 | 16.4829964167 | 147.91 | 177.79 | 140.65 | 2122263 | 157.02903672 | CS |
| 52 | 44.12 | 34.4230319107 | 128.17 | 177.79 | 102.9 | 2116464 | 141.55291346 | CS |
| 156 | 69.33 | 67.3368298368 | 102.96 | 177.79 | 62.54 | 2316601 | 108.18155893 | CS |
| 260 | 125.12 | 265.253338987 | 47.17 | 177.79 | 25.42 | 2653915 | 88.88654447 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 171.28 | 2.49 | 1.48 | 169.9 | 175.37 | 168.01 | 1844504 |
| 1721860800 | 168.79 | -3.86 | -2.24 | 172.07 | 173.41 | 168.71 | 3003562 |
| 1721774400 | 172.65 | 0.15 | 0.09 | 171.5 | 174.57 | 169.86 | 1862594 |
| 1721688000 | 172.5 | 1.56 | 0.91 | 169.61 | 172.6 | 167.01 | 2344891 |
| 1721428800 | 170.94 | 0.91 | 0.54 | 169.73 | 172.32 | 167.96 | 1822999 |
| 1721342400 | 170.03 | 3.55 | 2.13 | 170.08 | 177.79 | 169.6 | 4438897 |
| 1721256000 | 166.47999 | -3.14 | -1.85 | 167.77 | 169.31 | 166.38 | 2163348 |
| 1721169600 | 169.62 | 10.44 | 6.56 | 161.94999 | 169.89 | 161.5513 | 2906467 |
| 1721083200 | 159.18 | -0.7 | -0.44 | 160.04 | 162.41 | 158.425 | 2153487 |
| 1720824000 | 159.88 | 4.05 | 2.60 | 157 | 161.5 | 156.83 | 4229620 |
| 1720737600 | 155.83 | 10.11 | 6.94 | 150.26 | 156.33 | 149.52 | 4010423 |
| 1720651200 | 145.72 | 3.22 | 2.26 | 142.63 | 146.4299 | 142.31 | 2126655 |
| 1720564800 | 142.5 | -0.13 | -0.09 | 143.3 | 144.16 | 141.88 | 2038340 |
| 1720478400 | 142.63 | 0 | 0.00 | 144 | 145.02 | 141.15 | 2460610 |
| 1720219200 | 142.63 | -0.65 | -0.45 | 142.86 | 143.31 | 140.65 | 1842101 |
| 1720040640 | 143.28 | -0.33 | -0.23 | 142.75 | 145.9 | 142.19999 | 1116435 |
| 1719960000 | 143.61 | -2.32 | -1.59 | 142.22999 | 143.84 | 141.13 | 2387655 |
| 1719873600 | 145.93 | -3.19 | -2.14 | 150.51 | 150.84 | 145.87 | 2031417 |
| 1719614400 | 149.12 | 0 | 0.00 | 149.12 | 149.12 | 149.12 | 0 |
| 1719528000 | 149.12 | 0.18 | 0.12 | 148.9 | 149.57 | 147.72 | 1796587 |
| 1719441600 | 148.94 | -0.24 | -0.16 | 148.68 | 149.97999 | 147.91 | 2351931 |
| 1719355200 | 149.18 | -1.48 | -0.98 | 149.94999 | 150.08 | 146.94999 | 2709821 |
| 1719268800 | 150.66 | -0.89 | -0.59 | 151.01 | 152.33 | 149.32 | 2229964 |
| 1719009600 | 151.55 | 2.24 | 1.50 | 150.21 | 151.88999 | 147.91999 | 3888365 |
| 1718923200 | 149.31 | 0.59 | 0.40 | 147.47 | 151.66 | 147.0773 | 2837280 |
| 1718750400 | 148.72 | -7.79 | -4.98 | 150.69 | 154.04 | 148.125 | 5989721 |
| 1718664000 | 156.51 | 1.41 | 0.91 | 154.93 | 157.41999 | 153.5 | 4658931 |
| 1718404800 | 155.1 | 0.06 | 0.04 | 153.22999 | 155.31 | 150.6901 | 3114265 |
| 1718318400 | 155.04 | 0.04 | 0.03 | 154.57 | 156.44999 | 153.41999 | 2081910 |
| 1718232000 | 155 | 2.77 | 1.82 | 158 | 161.3401 | 154.38 | 3156333 |
| 1718145600 | 152.22999 | -3.19 | -2.05 | 154.78 | 154.78 | 151.78559 | 2042884 |
| 1718059200 | 155.41999 | 1.4 | 0.91 | 152.88 | 155.885 | 152.21 | 1559724 |
| 1717800000 | 154.02 | -2.1 | -1.35 | 153 | 156.35 | 152 | 2194588 |
| 1717713600 | 156.12 | -3.25 | -2.04 | 159.16999 | 159.3 | 155.88999 | 1393485 |
| 1717627200 | 159.37 | 1.66 | 1.05 | 158.56 | 159.4 | 155.87 | 1553184 |
| 1717540800 | 157.71 | -3 | -1.87 | 159.06 | 159.75 | 157.08 | 1847859 |
| 1717454400 | 160.71 | 0.36 | 0.22 | 160.49 | 161.3 | 159.065 | 1608237 |
| 1717195200 | 160.35 | 3.32 | 2.11 | 157.93 | 160.41 | 156.91 | 5759850 |
| 1717108800 | 157.03 | 2.97 | 1.93 | 154.495 | 157.24 | 154.495 | 1651541 |
| 1717022400 | 154.06 | -0.89 | -0.57 | 152.94 | 154.16999 | 151.9 | 1780243 |
| 1716936000 | 154.94999 | -1.43 | -0.91 | 156.75 | 157.94 | 154.16 | 1367891 |
| 1716590400 | 156.38 | 1.86 | 1.20 | 155.97999 | 156.75 | 154.74 | 1198195 |
| 1716504000 | 154.52 | -1.36 | -0.87 | 157.16 | 157.16 | 153.46 | 1665754 |
| 1716417600 | 155.88 | -6.83 | -4.20 | 160.19999 | 161.78 | 155.38 | 2579667 |
| 1716331200 | 162.71 | -0.96 | -0.59 | 163.53 | 163.93 | 161.76 | 1113863 |
| 1716244800 | 163.66999 | -2.21 | -1.33 | 166.01 | 166.41 | 163.46 | 942649 |
| 1715985600 | 165.88 | 0.68 | 0.41 | 165.66 | 166.33 | 164.37 | 1122691 |
| 1715899200 | 165.19999 | -5.65 | -3.31 | 169.84 | 170 | 165.02 | 2065592 |
| 1715812800 | 170.85 | 8.52 | 5.25 | 165.78 | 171.27 | 165.66999 | 2443309 |
| 1715726400 | 162.33 | 0.32 | 0.20 | 163.1 | 163.22999 | 161 | 1210303 |
| 1715640000 | 162.01 | -0.92 | -0.56 | 163.88999 | 164.32 | 161.93 | 1153373 |
| 1715380800 | 162.93 | 2.04 | 1.27 | 160.88999 | 163.72 | 160.59 | 1385948 |
| 1715294400 | 160.88999 | 2.42 | 1.53 | 158.69999 | 161.03 | 158.365 | 1120641 |
| 1715208000 | 158.47 | -2.63 | -1.63 | 159.38 | 160.61 | 158.15 | 1379931 |
| 1715121600 | 161.1 | 0.07 | 0.04 | 161.91 | 162.785 | 161 | 1314898 |
| 1715035200 | 161.03 | 2.93 | 1.85 | 159.94 | 161.1 | 159.21 | 1163248 |
| 1714776000 | 158.1 | 2.89 | 1.86 | 160.13999 | 163.12 | 157.85 | 1677917 |
| 1714689600 | 155.21 | 2.74 | 1.80 | 153.56 | 155.46 | 151.37 | 1022396 |
| 1714603200 | 152.47 | 0.85 | 0.56 | 151.47 | 156.44 | 150.49 | 1826806 |
| 1714516800 | 151.62 | -3.85 | -2.48 | 153.32 | 154.94999 | 151.56 | 1279627 |
| 1714430400 | 155.47 | 1.18 | 0.76 | 155.3 | 156.47 | 154.16 | 1950011 |
| 1714171200 | 154.29 | 1.5 | 0.98 | 153.88999 | 156.91999 | 153.52 | 1348153 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
