News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.27 | -1.03643502876 | 219.02 | 221.71 | 214.65 | 1989303 | 218.29627776 | CS |
| 4 | 2.33 | 1.08665236452 | 214.42 | 221.71 | 208.5414 | 1623119 | 215.07745925 | CS |
| 12 | 18.73 | 9.45864054136 | 198.02 | 221.71 | 196.72 | 1542889 | 209.78500956 | CS |
| 26 | 17.65 | 8.86489201406 | 199.1 | 221.71 | 185.89 | 1651094 | 204.33852605 | CS |
| 52 | 24.99 | 13.0319148936 | 191.76 | 221.71 | 184.02 | 1595183 | 198.86238182 | CS |
| 156 | 73.305 | 51.1032102897 | 143.445 | 221.71 | 142.8 | 1740271 | 174.20899503 | CS |
| 260 | 116.1 | 115.350223547 | 100.65 | 221.71 | 74.335 | 1802754 | 147.34646047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 216.75 | -0.67 | -0.31 | 220.1 | 220.84 | 216.28 | 2319377 |
| 1721342400 | 217.42 | -3.24 | -1.47 | 217.88 | 219.505 | 214.65 | 2124553 |
| 1721256000 | 220.66 | 1.75 | 0.80 | 219.62 | 221.71 | 218.2 | 1752404 |
| 1721169600 | 218.91 | 0.44 | 0.20 | 219.03 | 220.12 | 218.24 | 1999715 |
| 1721083200 | 218.47 | 0.12 | 0.05 | 219.02 | 219.5 | 218.04 | 1556046 |
| 1720824000 | 218.35 | 1.01 | 0.46 | 218.48 | 219.71 | 218 | 1364073 |
| 1720737600 | 217.34 | 2.47 | 1.15 | 215.15 | 217.39 | 214.87 | 1568803 |
| 1720651200 | 214.87 | 3.07 | 1.45 | 212.01 | 215.01 | 211.965 | 1786214 |
| 1720564800 | 211.8 | -2.46 | -1.15 | 214.3 | 214.7 | 211.4 | 1730971 |
| 1720478400 | 214.26 | 0.34 | 0.16 | 214.46 | 215.51 | 213.53 | 1294383 |
| 1720219200 | 213.92 | 1.02 | 0.48 | 213.45 | 213.96 | 211.93 | 1221944 |
| 1720040640 | 212.9 | 0.91 | 0.43 | 211.86 | 213.28 | 210.83 | 784564 |
| 1719960000 | 211.99 | 1.74 | 0.83 | 209.75 | 212.127 | 209.55 | 1721061 |
| 1719873600 | 210.25 | -0.47 | -0.22 | 211.16 | 211.99 | 209.59 | 1241116 |
| 1719614400 | 210.72 | -0.22 | -0.10 | 210 | 211.96 | 209.67 | 6983166 |
| 1719528000 | 210.94 | 0.15 | 0.07 | 211.3 | 211.825 | 210.16 | 1518332 |
| 1719441600 | 210.79 | -1.43 | -0.67 | 210.38 | 211.05 | 208.5414 | 1569785 |
| 1719355200 | 212.22 | -3.53 | -1.64 | 215.88 | 216.33 | 211.87 | 2217455 |
| 1719268800 | 215.75 | 1.35 | 0.63 | 214.42 | 216.89 | 213.94 | 1246527 |
| 1719009600 | 214.4 | -0.6 | -0.28 | 214.95 | 215.2925 | 214.07 | 3354880 |
| 1718923200 | 215 | 2.28 | 1.07 | 212.36 | 215.26 | 211.23 | 1718396 |
| 1718750400 | 212.72 | 1.2 | 0.57 | 211.22 | 213.213 | 209.97 | 1628319 |
| 1718664000 | 211.52 | 2.64 | 1.26 | 208.49 | 212 | 208.05 | 1313674 |
| 1718404800 | 208.88 | -0.62 | -0.30 | 208.73 | 209.62 | 208.116 | 947329 |
| 1718318400 | 209.5 | -0.98 | -0.47 | 210.16 | 210.75 | 208.565 | 1726451 |
| 1718232000 | 210.48 | 0.66 | 0.31 | 208.9 | 210.95 | 208.8 | 1913684 |
| 1718145600 | 209.82 | 0.21 | 0.10 | 209.37 | 210.12 | 208.26 | 2669787 |
| 1718059200 | 209.61 | -0.38 | -0.18 | 210 | 210.465 | 207.06 | 1423505 |
| 1717800000 | 209.99 | 1.73 | 0.83 | 209.5609 | 210.77 | 209.4375 | 1683187 |
| 1717713600 | 208.26 | 0.13 | 0.06 | 208.9 | 209.085 | 207.15 | 1085385 |
| 1717627200 | 208.13 | -0.36 | -0.17 | 208.68 | 209 | 206.25 | 1159413 |
| 1717540800 | 208.49 | 1.98 | 0.96 | 205.9 | 208.659 | 205.87 | 892359 |
| 1717454400 | 206.51 | -1.07 | -0.52 | 207.13 | 208.07 | 205.17 | 1167736 |
| 1717195200 | 207.58 | 3.18 | 1.56 | 205.11 | 207.76 | 204.35 | 3942529 |
| 1717108800 | 204.4 | 2.44 | 1.21 | 201.98 | 205.45 | 201.84 | 1913908 |
| 1717022400 | 201.96 | -2.01 | -0.99 | 202.95 | 203.39 | 201.77 | 1443955 |
| 1716936000 | 203.97 | -3.92 | -1.89 | 206.82 | 207.36 | 203.68 | 1406277 |
| 1716590400 | 207.89 | -0.1 | -0.05 | 208.14 | 208.55 | 207.42 | 1009201 |
| 1716504000 | 207.99 | -2.83 | -1.34 | 210.82 | 210.82 | 207.781 | 1031119 |
| 1716417600 | 210.82 | 0.89 | 0.42 | 210.33 | 211.53 | 209.68 | 1258835 |
| 1716331200 | 209.93 | 0.77 | 0.37 | 209.96 | 210.31 | 208.82 | 1048603 |
| 1716244800 | 209.16 | -0.81 | -0.39 | 209.31 | 210.45 | 208.85 | 1407296 |
| 1715985600 | 209.97 | 0.83 | 0.40 | 210.13 | 210.49 | 208.4 | 1119854 |
| 1715899200 | 209.14 | 2.81 | 1.36 | 207.86 | 209.83 | 207.38 | 1895668 |
| 1715812800 | 206.33 | 1.26 | 0.61 | 204.53 | 206.81 | 204.5 | 1160794 |
| 1715726400 | 205.07 | -0.48 | -0.23 | 205.83 | 205.98 | 203.92 | 1289114 |
| 1715640000 | 205.55 | 0 | 0.00 | 205.23 | 206.42 | 204.71 | 856717 |
| 1715380800 | 205.55 | 0.71 | 0.35 | 205 | 206.44 | 204.59 | 921242 |
| 1715294400 | 204.84 | 1.25 | 0.61 | 203.27 | 204.97 | 202.34 | 715164 |
| 1715208000 | 203.59 | -0.12 | -0.06 | 204.44 | 205 | 203.2483 | 794776 |
| 1715121600 | 203.71 | 2.19 | 1.09 | 201.98 | 203.82 | 201.34 | 1000324 |
| 1715035200 | 201.52 | 2.25 | 1.13 | 200.05 | 201.53 | 199.69 | 1445801 |
| 1714776000 | 199.27 | -0.09 | -0.05 | 198.58 | 199.84 | 196.72 | 1039891 |
| 1714689600 | 199.36 | -0.41 | -0.21 | 199.9 | 200.06 | 198.3 | 1821466 |
| 1714603200 | 199.77 | 0.34 | 0.17 | 199.33 | 201.26 | 198.945 | 1998191 |
| 1714516800 | 199.43 | 0.95 | 0.48 | 198.57 | 199.99 | 197.94 | 2519799 |
| 1714430400 | 198.48 | 0.53 | 0.27 | 198.02 | 198.94 | 197.14 | 1318743 |
| 1714171200 | 197.95 | -3.52 | -1.75 | 200.58 | 200.9 | 197.77 | 1783605 |
| 1714084800 | 201.47 | 0.52 | 0.26 | 200.26 | 201.675 | 199.25 | 1564998 |
| 1713998400 | 200.95 | -0.76 | -0.38 | 201.2 | 201.51 | 199.365 | 1613222 |
| 1713912000 | 201.71 | 0.28 | 0.14 | 202.51 | 203.01 | 200.72 | 1920270 |
| 1713825600 | 201.43 | -0.98 | -0.48 | 203.93 | 203.93 | 201.25 | 1615722 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
