News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.61 | 3.94132729116 | 167.71 | 178.77 | 166.545 | 230234 | 174.10635048 | CS |
| 4 | 6.01 | 3.57079199097 | 168.31 | 179.91 | 162.4 | 186272 | 171.45029277 | CS |
| 12 | -1.48 | -0.841865756542 | 175.8 | 187.17 | 161.68 | 179051 | 173.29293905 | CS |
| 26 | -12.45 | -6.66595277614 | 186.77 | 200.605 | 161.68 | 164526 | 178.43275381 | CS |
| 52 | 7.88 | 4.73443883682 | 166.44 | 200.605 | 160.02 | 153663 | 178.33345511 | CS |
| 156 | 22.32 | 14.6842105263 | 152 | 200.605 | 108.75 | 128028 | 156.02763932 | CS |
| 260 | 49.32 | 39.456 | 125 | 200.605 | 83.57 | 140997 | 144.93325828 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 174.32 | -0.46 | -0.26 | 174.83 | 176.03 | 174.215 | 81561 |
| 1732664400 | 174.78 | -1.43 | -0.81 | 176.36 | 176.9372 | 173.36 | 176244 |
| 1732578000 | 176.21 | 1.23 | 0.70 | 175.76 | 178.77 | 175.18 | 303784 |
| 1732318800 | 174.98 | 3.2 | 1.86 | 172.6 | 175.16 | 172.6 | 252807 |
| 1732232400 | 171.78 | -0.04 | -0.02 | 170.42 | 173.685 | 170.42 | 223477 |
| 1732146000 | 171.82 | 3.78 | 2.25 | 167.53 | 172.26 | 166.54499 | 199218 |
| 1732059600 | 168.04 | -1.35 | -0.80 | 167.49 | 169.56 | 166.88999 | 143186 |
| 1731973200 | 169.39 | -2.64 | -1.53 | 171.69 | 173.16 | 169.2805 | 118638 |
| 1731714000 | 172.03 | -0.71 | -0.41 | 173.14 | 173.14 | 170.33 | 201239 |
| 1731627600 | 172.74 | -4.17 | -2.36 | 176.93 | 177.635 | 170.99 | 157867 |
| 1731541200 | 176.91 | 1.3 | 0.74 | 175.88 | 179.91 | 175.03 | 215225 |
| 1731454800 | 175.61 | 1.35 | 0.77 | 173.76 | 175.63 | 172.8231 | 135154 |
| 1731368400 | 174.26 | 0.7 | 0.40 | 175.06 | 175.305 | 173.49 | 87799 |
| 1731109200 | 173.56 | 0.67 | 0.39 | 173.27 | 175.55 | 172.8 | 115717 |
| 1731022800 | 172.89 | -0.8 | -0.46 | 173.5 | 174.86 | 170.3127 | 276037 |
| 1730936400 | 173.69 | 5.87 | 3.50 | 174.85 | 174.85 | 170.865 | 190248 |
| 1730850000 | 167.82 | 3.81 | 2.32 | 163.41 | 168.1 | 163.41 | 139858 |
| 1730763600 | 164.01 | 0.38 | 0.23 | 163.66999 | 165.91 | 163.41999 | 148331 |
| 1730500800 | 163.63 | -2.32 | -1.40 | 166.29 | 167.475 | 162.4 | 261410 |
| 1730414400 | 165.94999 | -1.34 | -0.80 | 167.46 | 167.46 | 165.74 | 277141 |
| 1730328000 | 167.29 | -0.71 | -0.42 | 167.56 | 170.01 | 166.43 | 126136 |
| 1730241600 | 168 | 0.94 | 0.56 | 165.66999 | 168.16 | 165.66999 | 156220 |
| 1730155200 | 167.06 | 0.94 | 0.57 | 168.19 | 168.37 | 165.83 | 177517 |
| 1729896000 | 166.12 | -0.8 | -0.48 | 168.01 | 169.94 | 165.5448 | 189785 |
| 1729809600 | 166.91999 | -0.49 | -0.29 | 164.38999 | 173.02 | 161.68 | 264115 |
| 1729723200 | 167.41 | -1.98 | -1.17 | 169.24 | 169.51 | 166.72999 | 215864 |
| 1729636800 | 169.39 | -1.47 | -0.86 | 170 | 170.11 | 167.77 | 115457 |
| 1729550400 | 170.86 | -1.45 | -0.84 | 172.53 | 173.16 | 170.26 | 79471 |
| 1729291200 | 172.31 | -1.06 | -0.61 | 174.41 | 174.45 | 171.378 | 129003 |
| 1729204800 | 173.37 | 0.55 | 0.32 | 173.78 | 175.07 | 173.26 | 83718 |
| 1729118400 | 172.82 | -2.21 | -1.26 | 175.17 | 176.31 | 172.8 | 171724 |
| 1729032000 | 175.03 | 1.58 | 0.91 | 173.62 | 176.59 | 173.62 | 292572 |
| 1728945600 | 173.45 | 0.95 | 0.55 | 173.13 | 174.32 | 172.205 | 82472 |
| 1728686400 | 172.5 | 1.14 | 0.67 | 172.18 | 173.56 | 171.7001 | 103769 |
| 1728600000 | 171.36 | -1.65 | -0.95 | 171.91 | 172.925 | 170.54 | 109165 |
| 1728513600 | 173.01 | 1.33 | 0.77 | 171.23 | 175.4099 | 170.97 | 117185 |
| 1728427200 | 171.68 | 0.48 | 0.28 | 172.19 | 173.445 | 170.467 | 104796 |
| 1728340800 | 171.2 | -0.79 | -0.46 | 172.06 | 172.26 | 169.96 | 155800 |
| 1728081600 | 171.99 | 0.45 | 0.26 | 173.48 | 174.38 | 171.01 | 129084 |
| 1727995200 | 171.54 | -2 | -1.15 | 172.8 | 173.065 | 170.97 | 95285 |
| 1727908800 | 173.54 | 1.9 | 1.11 | 171.81 | 176.335 | 170.46 | 159946 |
| 1727822400 | 171.64 | -5.7 | -3.21 | 177.31 | 177.31 | 171.53 | 161310 |
| 1727736000 | 177.34 | 0.36 | 0.20 | 176.57 | 177.91 | 175.93 | 110617 |
| 1727476800 | 176.98 | -2.58 | -1.44 | 180.06 | 182.23 | 176.87 | 104665 |
| 1727390400 | 179.56 | 1.11 | 0.62 | 179.18 | 179.87 | 177.72 | 260736 |
| 1727304000 | 178.45 | -2.4 | -1.33 | 181.59 | 183.18 | 178.15 | 124298 |
| 1727217600 | 180.85 | -1.44 | -0.79 | 182.26 | 182.3 | 179.1 | 129433 |
| 1727131200 | 182.29 | 1.28 | 0.71 | 181.52 | 182.92 | 181.15 | 128518 |
| 1726872000 | 181.01 | -3.67 | -1.99 | 184.19 | 185.12 | 180.95 | 652201 |
| 1726785600 | 184.68 | 0.36 | 0.20 | 186.87 | 187.41 | 184.64 | 226791 |
| 1726699200 | 184.32 | 4.91 | 2.74 | 180.07 | 186.615 | 178.93 | 214558 |
| 1726612800 | 179.41 | 0.99 | 0.55 | 179.68 | 181.085 | 177.3 | 170869 |
| 1726526400 | 178.42 | 1.99 | 1.13 | 177.06 | 179.87 | 176.15 | 185107 |
| 1726267200 | 176.43 | 3.48 | 2.01 | 173.71 | 178.58 | 172.35 | 197663 |
| 1726180800 | 172.95 | 1.6 | 0.93 | 171.64 | 173.485 | 170.89 | 139389 |
| 1726094400 | 171.35 | -0.51 | -0.30 | 170.86 | 171.48 | 168.64 | 197909 |
| 1726008000 | 171.86 | 1.11 | 0.65 | 170.3 | 172.415 | 169.54 | 133811 |
| 1725921600 | 170.75 | 2.98 | 1.78 | 169.41 | 174.2 | 169.07 | 706761 |
| 1725662400 | 167.77 | -4.64 | -2.69 | 172.14 | 173.3 | 167.76 | 108506 |
| 1725576000 | 172.41 | -1.6 | -0.92 | 173.94 | 174.75 | 172.01 | 60044 |
| 1725489600 | 174.01 | -1.86 | -1.06 | 175.8 | 176.915 | 173.36 | 106633 |
| 1725403200 | 175.87 | -6.76 | -3.70 | 181.78 | 181.78 | 175.48 | 133829 |
| 1725057600 | 182.63 | 3.13 | 1.74 | 180.55 | 182.67 | 179.6613 | 100619 |
| 1724971200 | 179.5 | 0.74 | 0.41 | 180 | 183.36 | 179.18 | 95624 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
