News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.35 | 1.12790976722 | 208.35 | 212.78 | 196.43 | 1281108 | 204.77312897 | CS |
| 4 | 21.11 | 11.1345535102 | 189.59 | 212.78 | 188.06 | 862634 | 202.28195917 | CS |
| 12 | -0.67 | -0.316979703837 | 211.37 | 222.96 | 179.42 | 976737 | 203.74818321 | CS |
| 26 | 18.39 | 9.56268524778 | 192.31 | 222.96 | 170.56 | 1035517 | 196.64133218 | CS |
| 52 | -13.53 | -6.03398296392 | 224.23 | 229.97 | 132.24 | 1218336 | 174.540431 | CS |
| 156 | -58.3 | -21.6728624535 | 269 | 301.34 | 132.24 | 782693 | 201.78719735 | CS |
| 260 | 80.54 | 61.8776889982 | 130.16 | 301.34 | 108.85 | 711984 | 193.55330168 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 208.04 | -0.5 | -0.24 | 207.91 | 210.48 | 206.27 | 762813 |
| 1722292800 | 208.54 | 11.5 | 5.84 | 200.12 | 208.58 | 198.6 | 1068396 |
| 1722033600 | 197.04 | -11.3 | -5.42 | 207.04 | 207.04 | 196.43 | 1896838 |
| 1721947200 | 208.34 | 2.14 | 1.04 | 204.85 | 212.78 | 204.85 | 2021928 |
| 1721860800 | 206.2 | -3.33 | -1.59 | 207.48 | 210.76 | 206.12 | 643375 |
| 1721774400 | 209.53 | 2.52 | 1.22 | 207.74 | 209.8 | 205.91 | 391672 |
| 1721688000 | 207.01 | 3.86 | 1.90 | 204 | 207.575 | 203.475 | 444765 |
| 1721428800 | 203.15 | -0.73 | -0.36 | 204.13 | 206.485 | 202.76 | 673315 |
| 1721342400 | 203.88 | -2.07 | -1.01 | 206.58 | 209 | 203.43 | 606057 |
| 1721256000 | 205.95 | -0.85 | -0.41 | 204.62 | 208.83 | 204.62 | 668397 |
| 1721169600 | 206.8 | 1.49 | 0.73 | 205.69 | 207.715 | 204.5 | 738636 |
| 1721083200 | 205.31 | 0.48 | 0.23 | 204.84 | 207.19 | 203.1775 | 1387329 |
| 1720824000 | 204.83 | 5.05 | 2.53 | 200.98 | 206.84 | 200.5 | 753609 |
| 1720737600 | 199.78 | 7.45 | 3.87 | 195.13 | 200.34 | 195.13 | 688002 |
| 1720651200 | 192.33 | 2 | 1.05 | 191.74 | 192.93 | 189.15 | 507596 |
| 1720564800 | 190.33 | -2.59 | -1.34 | 193.48 | 194.56 | 188.56 | 956591 |
| 1720478400 | 192.92 | -1.82 | -0.93 | 194.35 | 194.86 | 191.9 | 805204 |
| 1720219200 | 194.74 | 5.34 | 2.82 | 190.5 | 195 | 189.32 | 670912 |
| 1720040640 | 189.4 | 0.05 | 0.03 | 189.59 | 189.99 | 188.06 | 383825 |
| 1719960000 | 189.35 | 2.41 | 1.29 | 187.5 | 189.94 | 187.5 | 808520 |
| 1719873600 | 186.94 | -4.48 | -2.34 | 190.91 | 192.375 | 186.22 | 871687 |
| 1719614400 | 191.42 | -0.16 | -0.08 | 191.71 | 194.595 | 189.57 | 3500708 |
| 1719528000 | 191.58 | 5.05 | 2.71 | 189.5 | 192.735 | 187.57 | 1271051 |
| 1719441600 | 186.53 | 2.69 | 1.46 | 183.84 | 187.32 | 183.81 | 1115293 |
| 1719355200 | 183.84 | 1.64 | 0.90 | 185.07 | 186.81 | 180.34 | 2163617 |
| 1719268800 | 182.2 | -23.63 | -11.48 | 189.48 | 193.73 | 179.42 | 4020770 |
| 1719009600 | 205.83 | -7.44 | -3.49 | 213.36 | 213.53 | 200 | 2735850 |
| 1718923200 | 213.27 | 1 | 0.47 | 210.94 | 214.97 | 210.01 | 1246006 |
| 1718750400 | 212.27 | 1.92 | 0.91 | 210.82 | 212.62 | 210.17 | 972918 |
| 1718664000 | 210.35 | -1.38 | -0.65 | 209.06 | 211.69 | 205.379 | 1028418 |
| 1718404800 | 211.73 | -0.65 | -0.31 | 210.97 | 212 | 208.63 | 1113532 |
| 1718318400 | 212.38 | 1.49 | 0.71 | 209.54 | 213.71 | 208.89 | 906463 |
| 1718232000 | 210.89 | 0.71 | 0.34 | 211.565 | 214.54 | 210.01 | 710152 |
| 1718145600 | 210.18 | -1.48 | -0.70 | 209.58 | 212.755 | 207.05 | 810507 |
| 1718059200 | 211.66 | 0.75 | 0.36 | 210 | 211.82 | 209.31 | 723051 |
| 1717800000 | 210.91 | -0.65 | -0.31 | 211.46 | 214.285 | 210.765 | 407708 |
| 1717713600 | 211.56 | -1.68 | -0.79 | 211.57 | 212.49 | 210.13 | 708630 |
| 1717627200 | 213.24 | 2.06 | 0.98 | 211.29 | 214.05 | 210.12 | 507179 |
| 1717540800 | 211.18 | 3.79 | 1.83 | 206.95 | 212.23 | 206.25 | 676019 |
| 1717454400 | 207.39 | 1.06 | 0.51 | 207 | 210.76 | 204.41 | 1772324 |
| 1717195200 | 206.33 | -3.01 | -1.44 | 209.1 | 210.94 | 205 | 2928054 |
| 1717108800 | 209.34 | 3.38 | 1.64 | 205.9 | 210.02 | 205.655 | 602077 |
| 1717022400 | 205.96 | -1.21 | -0.58 | 205.16 | 207.74 | 205.01 | 599076 |
| 1716936000 | 207.17 | -6.09 | -2.86 | 212.41 | 213.53 | 206.16 | 813017 |
| 1716590400 | 213.26 | 1.68 | 0.79 | 212.08 | 214.49 | 210.75 | 536177 |
| 1716504000 | 211.58 | -6.69 | -3.07 | 218.1 | 218.1 | 210.24 | 1034365 |
| 1716417600 | 218.27 | -0.01 | -0.00 | 217.63 | 219.98 | 216.28 | 555370 |
| 1716331200 | 218.28 | -0.46 | -0.21 | 218.26 | 219.6 | 216.66 | 452580 |
| 1716244800 | 218.74 | 0.17 | 0.08 | 218.57 | 219.93 | 216.73 | 500231 |
| 1715985600 | 218.57 | -1.4 | -0.64 | 219.82 | 220.035 | 217.53 | 450554 |
| 1715899200 | 219.97 | -0.66 | -0.30 | 220.14 | 222.96 | 218.8 | 648969 |
| 1715812800 | 220.63 | 4.78 | 2.21 | 218.07 | 221.795 | 217.67 | 649454 |
| 1715726400 | 215.85 | -2.04 | -0.94 | 216.27 | 219.795 | 213.82 | 724755 |
| 1715640000 | 217.89 | 4.07 | 1.90 | 215 | 219.4 | 213.8201 | 780926 |
| 1715380800 | 213.82 | -3.02 | -1.39 | 216 | 217.55 | 212.95 | 635280 |
| 1715294400 | 216.84 | 3.96 | 1.86 | 211.99 | 217.51 | 211.9676 | 808997 |
| 1715208000 | 212.88 | -3.28 | -1.52 | 211.37 | 212.92 | 210.39 | 993126 |
| 1715121600 | 216.16 | -0.78 | -0.36 | 217.01 | 217.29 | 215.7 | 813230 |
| 1715035200 | 216.94 | -0.04 | -0.02 | 218.14 | 218.49 | 215.42 | 844821 |
| 1714776000 | 216.98 | -1.17 | -0.54 | 219.63 | 221.4 | 216.72 | 654881 |
| 1714689600 | 218.15 | 3.14 | 1.46 | 215.5 | 218.25 | 213.22 | 1146047 |
| 1714603200 | 215.01 | 1.02 | 0.48 | 212.65 | 217.3 | 211.36 | 1306831 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
