News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.89 | -4.48575814429 | 175.89 | 175.89 | 166.42 | 242530 | 171.47073062 | CS |
| 4 | 6.11 | 3.7741676447 | 161.89 | 180.115 | 160.56 | 199835 | 168.37774351 | CS |
| 12 | -0.57 | -0.3381384588 | 168.57 | 180.115 | 148.5 | 173431 | 162.36684236 | CS |
| 26 | 0.73 | 0.436420159024 | 167.27 | 180.115 | 145.035 | 166027 | 160.21830979 | CS |
| 52 | 23 | 15.8620689655 | 145 | 180.115 | 142.32 | 179736 | 157.09591837 | CS |
| 156 | 69.04 | 69.7655618432 | 98.96 | 180.84 | 88.58 | 297224 | 134.93456797 | CS |
| 260 | 115.66 | 220.978219335 | 52.34 | 180.84 | 19.99 | 316803 | 104.75672177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 167.92 | -1.66 | -0.98 | 168.39 | 169.385 | 166.872 | 190001 |
| 1740008400 | 169.58 | -1.92 | -1.12 | 170.41 | 171.52 | 169.58 | 158122 |
| 1739922000 | 171.5 | -2.94 | -1.69 | 174.05 | 175.38 | 171.02 | 297031 |
| 1739576400 | 174.44 | -1.45 | -0.82 | 175.89 | 175.89 | 171.97 | 324967 |
| 1739490000 | 175.89 | 11.25 | 6.83 | 170.35 | 180.115 | 170.35 | 420980 |
| 1739403600 | 164.63999 | -0.95 | -0.57 | 163.99 | 165.865 | 163.16999 | 275591 |
| 1739317200 | 165.59 | -1.07 | -0.64 | 165.51 | 167.095 | 163.13999 | 182436 |
| 1739230800 | 166.66 | 1.12 | 0.68 | 166.34 | 167.335 | 164.1001 | 196324 |
| 1738971600 | 165.54 | -2.53 | -1.51 | 167.49 | 168.47 | 165.54 | 173046 |
| 1738885200 | 168.07 | -2.02 | -1.19 | 171.16 | 172.725 | 167.89 | 129152 |
| 1738798800 | 170.09 | 1.49 | 0.88 | 167.74 | 171.095 | 167.74 | 131895 |
| 1738712400 | 168.6 | 4.76 | 2.91 | 163.34 | 169.02 | 163.34 | 195088 |
| 1738626000 | 163.84 | -1.79 | -1.08 | 162.02 | 165.88 | 162.02 | 193035 |
| 1738366800 | 165.63 | -2.52 | -1.50 | 166.85 | 168.17 | 165.01 | 166744 |
| 1738280400 | 168.15 | 3.25 | 1.97 | 166.33 | 169.7764 | 166.01499 | 164444 |
| 1738194000 | 164.9 | -0.61 | -0.37 | 165.61 | 166.315 | 164.54 | 137770 |
| 1738107600 | 165.51 | 1.49 | 0.91 | 163.19 | 165.91999 | 162.94 | 130604 |
| 1738021200 | 164.02 | 3.05 | 1.89 | 161.38 | 164.88 | 161.38 | 210319 |
| 1737762000 | 160.97 | 0.47 | 0.29 | 161.88999 | 163 | 160.56 | 119310 |
| 1737675600 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 0 |
| 1737589200 | 160.5 | -2.41 | -1.48 | 162.33 | 162.94999 | 159.85 | 116627 |
| 1737502800 | 162.91 | 2.41 | 1.50 | 161.11 | 163.66999 | 160.86 | 161176 |
| 1737157200 | 160.5 | 0.8 | 0.50 | 161.43 | 161.43 | 159.47 | 219123 |
| 1737070800 | 159.69999 | 0.36 | 0.23 | 158.66999 | 160.22999 | 158.02 | 209591 |
| 1736984400 | 159.34 | 2.81 | 1.80 | 159.96 | 160.33 | 158.35 | 150865 |
| 1736898000 | 156.53 | 3.26 | 2.13 | 153.97999 | 156.61 | 153.41999 | 164375 |
| 1736811600 | 153.27 | 2.03 | 1.34 | 150.02 | 153.33 | 150.02 | 130011 |
| 1736552400 | 151.24 | -1.29 | -0.85 | 150.06 | 151.5311 | 149.99 | 167891 |
| 1736379600 | 152.53 | 0.67 | 0.44 | 150.8 | 152.8 | 150.22999 | 117504 |
| 1736293200 | 151.86 | 2.64 | 1.77 | 150.06 | 152.09 | 150.06 | 189959 |
| 1736206800 | 149.22 | -1.47 | -0.98 | 151.44999 | 152.63 | 148.82499 | 245834 |
| 1735947600 | 150.69 | 0.52 | 0.35 | 150 | 151.84 | 148.5 | 170645 |
| 1735861200 | 150.16999 | -2.27 | -1.49 | 152.94999 | 154.35659 | 150.06 | 124182 |
| 1735688400 | 152.44 | -1.15 | -0.75 | 153.94999 | 155.19999 | 152.21 | 116650 |
| 1735602000 | 153.59 | -1.55 | -1.00 | 153.44 | 155.55 | 152.47999 | 135034 |
| 1735342800 | 155.13999 | -1.8 | -1.15 | 156.02 | 157.36 | 154.66999 | 134850 |
| 1735256400 | 156.94 | -0.59 | -0.37 | 156.66999 | 157.44 | 156.15 | 97011 |
| 1735077840 | 157.53 | 1.93 | 1.24 | 154.41 | 157.63 | 154.41 | 47142 |
| 1734997200 | 155.6 | -1.78 | -1.13 | 158.55 | 158.55 | 155.09 | 224465 |
| 1734738000 | 157.38 | 0.38 | 0.24 | 155.69999 | 159.79499 | 155.69999 | 390982 |
| 1734651600 | 157 | 0.48 | 0.31 | 158.22999 | 159.87 | 155.87 | 170998 |
| 1734565200 | 156.52 | -5.24 | -3.24 | 163.33 | 164.03 | 156.52 | 399580 |
| 1734478800 | 161.76 | -2.37 | -1.44 | 163.41 | 164.61 | 161.555 | 225965 |
| 1734392400 | 164.13 | 0.87 | 0.53 | 162.58 | 164.49 | 162.22 | 129555 |
| 1734133200 | 163.26 | -1.75 | -1.06 | 164.55 | 165.66 | 162.997 | 124018 |
| 1734046800 | 165.01 | 1.52 | 0.93 | 162.87 | 165.07 | 162.41999 | 151490 |
| 1733960400 | 163.49 | -0.36 | -0.22 | 164.76 | 165.035 | 162.88 | 162084 |
| 1733874000 | 163.85 | -0.15 | -0.09 | 165.49 | 165.49 | 162.055 | 128538 |
| 1733787600 | 164 | 0.12 | 0.07 | 164.44999 | 165.52 | 163.595 | 106512 |
| 1733528400 | 163.88 | 0.14 | 0.09 | 166.81 | 166.81 | 163.55 | 87921 |
| 1733442000 | 163.74 | -1.7 | -1.03 | 166.99 | 166.99 | 163.57 | 96554 |
| 1733355600 | 165.44 | -1.1 | -0.66 | 165.82 | 167.56 | 165.06 | 92174 |
| 1733269200 | 166.54 | -0.92 | -0.55 | 166.16 | 168.85 | 166.16 | 112248 |
| 1733182800 | 167.46 | 0.92 | 0.55 | 166.62 | 167.74 | 164.72999 | 161055 |
| 1732917840 | 166.54 | -0.24 | -0.14 | 168.57 | 168.58 | 166.54 | 105806 |
| 1732750800 | 166.78 | -0.7 | -0.42 | 168.11 | 169.78 | 166.29499 | 111411 |
| 1732664400 | 167.47999 | -2.9 | -1.70 | 168.51 | 168.51 | 166.865 | 208070 |
| 1732578000 | 170.38 | 6.3 | 3.84 | 166.27 | 173.175 | 166.27 | 243743 |
| 1732318800 | 164.08 | 3.17 | 1.97 | 162.01 | 164.8 | 162.01 | 151405 |
| 1732232400 | 160.91 | 3.68 | 2.34 | 157.52 | 162.06 | 155.94999 | 133023 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
