News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.55 | 3.27926304195 | 199.74 | 207.24 | 199.43 | 941497 | 203.30859995 | CS |
| 4 | -3.33 | -1.58858887511 | 209.62 | 210.4 | 199.43 | 1028427 | 203.70076409 | CS |
| 12 | 0.71 | 0.345364335052 | 205.58 | 220.58 | 197.605 | 953956 | 207.62288011 | CS |
| 26 | 10.51 | 5.36827050771 | 195.78 | 220.58 | 188.82 | 992460 | 203.78006971 | CS |
| 52 | 42.82 | 26.19440876 | 163.47 | 220.58 | 162.86 | 1102924 | 193.50506677 | CS |
| 156 | 73.36 | 55.186940495 | 132.93 | 220.58 | 113.5734 | 1188338 | 154.72285372 | CS |
| 260 | 114.91 | 125.749616984 | 91.38 | 220.58 | 65.37 | 1194539 | 132.06805921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 206.29 | -0.67 | -0.32 | 207.14 | 208.71 | 205.81 | 1315594 |
| 1736379600 | 206.96 | 3.91 | 1.93 | 203.89 | 207.24 | 203.53 | 1114480 |
| 1736293200 | 203.05 | 2.1 | 1.05 | 201.9 | 203.67 | 201.84 | 1057282 |
| 1736206800 | 200.95 | -0.09 | -0.04 | 202.55 | 202.55 | 200.24 | 864002 |
| 1735947600 | 201.04 | 0.95 | 0.47 | 200.32 | 201.54 | 199.43 | 778329 |
| 1735861200 | 200.09 | -1.09 | -0.54 | 201.21 | 202.72 | 199.4547 | 906165 |
| 1735688400 | 201.18 | -0.01 | -0.00 | 201.47 | 201.65 | 199.73 | 832233 |
| 1735602000 | 201.19 | -1.69 | -0.83 | 201.31 | 202.1 | 200.53 | 880836 |
| 1735342800 | 202.88 | -1.22 | -0.60 | 203.58 | 204.77 | 202.24 | 559619 |
| 1735256400 | 204.1 | -0.04 | -0.02 | 203.5 | 206.39 | 202.5 | 394139 |
| 1735077840 | 204.14 | 1.88 | 0.93 | 201.85 | 204.14 | 201.765 | 326808 |
| 1734997200 | 202.26 | -1.47 | -0.72 | 203.98 | 203.98 | 200.67 | 1027497 |
| 1734738000 | 203.73 | -0.22 | -0.11 | 204.44 | 205.6 | 202.815 | 2366688 |
| 1734651600 | 203.95 | 0.49 | 0.24 | 203.17 | 205.34 | 202.47 | 1603108 |
| 1734565200 | 203.46 | -2.16 | -1.05 | 205.94 | 206.81 | 203.37 | 2224776 |
| 1734478800 | 205.62 | -2.52 | -1.21 | 207.49 | 208.32 | 205.15 | 1077856 |
| 1734392400 | 208.14 | -0.83 | -0.40 | 209.64 | 210.4 | 207.62 | 1013495 |
| 1734133200 | 208.97 | -1.16 | -0.55 | 210.4 | 210.4 | 208.71 | 805630 |
| 1734046800 | 210.13 | -0.22 | -0.10 | 211 | 211.62 | 209.5 | 501346 |
| 1733960400 | 210.35 | -1.34 | -0.63 | 212.12 | 213.01 | 209.59 | 835914 |
| 1733874000 | 211.69 | -0.65 | -0.31 | 213.48 | 213.585 | 210.695 | 650839 |
| 1733787600 | 212.34 | -4.34 | -2.00 | 216.67 | 217.68 | 211.46 | 1022400 |
| 1733528400 | 216.68 | 1.2 | 0.56 | 216.89 | 218.59 | 216.4 | 1052993 |
| 1733442000 | 215.48 | -0.07 | -0.03 | 215.08 | 215.873 | 213.51 | 1141357 |
| 1733355600 | 215.55 | 0.76 | 0.35 | 214.44 | 215.9485 | 214.13 | 1219941 |
| 1733269200 | 214.79 | -0.17 | -0.08 | 214.99 | 215.7 | 213.7 | 996870 |
| 1733182800 | 214.96 | -3.34 | -1.53 | 218.38 | 218.38 | 214.49 | 791800 |
| 1732917840 | 218.3 | 0.02 | 0.01 | 218.59 | 220 | 218 | 631460 |
| 1732750800 | 218.28 | -0.47 | -0.21 | 219.96 | 220.58 | 217.935 | 771325 |
| 1732664400 | 218.75 | 0.89 | 0.41 | 218.71 | 219.94 | 217.77 | 835582 |
| 1732578000 | 217.86 | 1.07 | 0.49 | 217 | 218.9 | 216.7 | 2046232 |
| 1732318800 | 216.79 | 2.73 | 1.28 | 215.01 | 216.8575 | 214.95 | 755400 |
| 1732232400 | 214.06 | 1.44 | 0.68 | 213 | 215.24 | 211.29 | 1108201 |
| 1732146000 | 212.62 | 1.71 | 0.81 | 210.91 | 212.72 | 209.54 | 990590 |
| 1732059600 | 210.91 | 1.83 | 0.88 | 208.04 | 211.03 | 206.94 | 904964 |
| 1731973200 | 209.08 | 1.04 | 0.50 | 207.57 | 209.895 | 207.2 | 683249 |
| 1731714000 | 208.04 | -1.42 | -0.68 | 208.5 | 209.61 | 207.195 | 984385 |
| 1731627600 | 209.46 | -5.22 | -2.43 | 213.87 | 214.26 | 208.9001 | 1113432 |
| 1731541200 | 214.68 | 2.44 | 1.15 | 212.2 | 216.18 | 211.46 | 1056059 |
| 1731454800 | 212.24 | 0.42 | 0.20 | 212.51 | 213.32 | 211.46 | 929651 |
| 1731368400 | 211.82 | 0.23 | 0.11 | 212.5 | 214.96 | 211.512 | 890564 |
| 1731109200 | 211.59 | 3.51 | 1.69 | 209.14 | 213.25 | 204.39 | 1011910 |
| 1731022800 | 208.08 | 1.01 | 0.49 | 207.82 | 209.09 | 206.86 | 864968 |
| 1730936400 | 207.07 | 4.93 | 2.44 | 205.67 | 207.81 | 202.73 | 1423149 |
| 1730850000 | 202.14 | 1.55 | 0.77 | 200.89 | 202.545 | 200 | 730760 |
| 1730763600 | 200.59 | 2.01 | 1.01 | 200 | 201.27 | 198.89 | 1061357 |
| 1730500800 | 198.58 | 0.58 | 0.29 | 198.85 | 200.165 | 197.85 | 1010807 |
| 1730414400 | 198 | -0.81 | -0.41 | 198.01 | 200.115 | 197.605 | 1423863 |
| 1730328000 | 198.81 | -5.5 | -2.69 | 205 | 207.5 | 198.51 | 1391015 |
| 1730241600 | 204.31 | 3.89 | 1.94 | 199.9 | 205.7 | 199.9 | 1182668 |
| 1730155200 | 200.42 | 0.59 | 0.30 | 200.98 | 201.46 | 199.9 | 707944 |
| 1729896000 | 199.83 | -1.7 | -0.84 | 201.31 | 202.14 | 199.59 | 516409 |
| 1729809600 | 201.53 | -2.45 | -1.20 | 203.26 | 203.835 | 201.3 | 642405 |
| 1729723200 | 203.98 | 0.06 | 0.03 | 203.44 | 204.6837 | 202.77 | 554528 |
| 1729636800 | 203.92 | -0.19 | -0.09 | 203.39 | 204.16 | 202.01 | 552655 |
| 1729550400 | 204.11 | -0.69 | -0.34 | 204.49 | 205.4 | 202.9801 | 666073 |
| 1729291200 | 204.8 | -0.82 | -0.40 | 205.58 | 206.004 | 203.9851 | 780612 |
| 1729204800 | 205.62 | 0.09 | 0.04 | 206.03 | 206.795 | 204.61 | 625815 |
| 1729118400 | 205.53 | -0.96 | -0.46 | 206.55 | 207.19 | 204.97 | 514853 |
| 1729032000 | 206.49 | 0.72 | 0.35 | 207.06 | 208.535 | 206.03 | 983872 |
| 1728945600 | 205.77 | 1.33 | 0.65 | 205.16 | 206.98 | 204.565 | 701003 |
| 1728686400 | 204.44 | 1.36 | 0.67 | 203.8 | 204.85 | 202.8401 | 780832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
