News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.23 | -2.23471271858 | 368.28 | 370.83 | 358.67 | 697361 | 366.95706178 | CS |
| 4 | -29.44 | -7.55860227477 | 389.49 | 392.21 | 355.52 | 1182206 | 371.85668945 | CS |
| 12 | 12.21 | 3.51023459062 | 347.84 | 398.2 | 346.56 | 1233432 | 373.04212193 | CS |
| 26 | 18.85 | 5.52461899179 | 341.2 | 398.2 | 314.93 | 1207812 | 357.43069631 | CS |
| 52 | 62.45 | 20.9845430108 | 297.6 | 398.2 | 292.43 | 1258378 | 346.49842138 | CS |
| 156 | 90.28 | 33.4655447233 | 269.77 | 398.2 | 188.84 | 1363749 | 283.24546372 | CS |
| 260 | 151.55 | 72.6858513189 | 208.5 | 398.2 | 124.54 | 1377003 | 256.59504249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 360.05 | -2.21 | -0.61 | 361.19 | 364.58 | 358.24 | 821833 |
| 1735602000 | 362.26 | -4.85 | -1.32 | 362.9 | 364.73 | 358.67 | 813787 |
| 1735342800 | 367.11 | -2.31 | -0.63 | 367.23 | 369.67 | 364.79 | 705491 |
| 1735256400 | 369.42 | -1.36 | -0.37 | 370 | 370.65 | 367.48 | 839158 |
| 1735077840 | 370.78 | 4.29 | 1.17 | 368.28 | 370.83 | 366.5597 | 431008 |
| 1734997200 | 366.49 | 1.89 | 0.52 | 364.79 | 367.26 | 362.44 | 1461296 |
| 1734738000 | 364.6 | 7.46 | 2.09 | 356.23 | 364.805 | 355.52 | 3145200 |
| 1734651600 | 357.14 | -2.03 | -0.57 | 359.31 | 363.06 | 356.3 | 1713468 |
| 1734565200 | 359.17 | -11.64 | -3.14 | 370.37 | 371.92 | 358.49 | 1618058 |
| 1734478800 | 370.81 | -1.89 | -0.51 | 372 | 374.57 | 368.05 | 1538953 |
| 1734392400 | 372.7 | -1.9 | -0.51 | 375 | 376.24 | 372.445 | 1158867 |
| 1734133200 | 374.6 | -0.46 | -0.12 | 375.62 | 376.485 | 373.15 | 755825 |
| 1734046800 | 375.06 | -1.1 | -0.29 | 377 | 378.09 | 374.62 | 846100 |
| 1733960400 | 376.16 | -6.52 | -1.70 | 383.02 | 386.63 | 375.26 | 1212703 |
| 1733874000 | 382.68 | 1.57 | 0.41 | 384.12 | 385.56 | 381.09 | 1281749 |
| 1733787600 | 381.11 | -3.91 | -1.02 | 384.8 | 385.61 | 378.75 | 924900 |
| 1733528400 | 385.02 | 2.57 | 0.67 | 383.09 | 389.99 | 383.09 | 1049413 |
| 1733442000 | 382.45 | -7.31 | -1.88 | 388.68 | 388.714 | 379.82 | 1334360 |
| 1733355600 | 389.76 | -1.21 | -0.31 | 390.75 | 392.21 | 387.96 | 707698 |
| 1733269200 | 390.97 | 1.34 | 0.34 | 389.49 | 391.9 | 386.46 | 923882 |
| 1733182800 | 389.63 | -2.52 | -0.64 | 393.25 | 394.14 | 388.67 | 1216547 |
| 1732917840 | 392.15 | 4.01 | 1.03 | 387.03 | 393.3 | 386.46 | 711207 |
| 1732750800 | 388.14 | -1.57 | -0.40 | 389 | 391.4 | 387.82 | 1017362 |
| 1732664400 | 389.71 | 4.8 | 1.25 | 387.89 | 389.95 | 384.9062 | 1014596 |
| 1732578000 | 384.91 | 0.06 | 0.02 | 386.29 | 388.4276 | 379.5 | 2098831 |
| 1732318800 | 384.85 | -5.29 | -1.36 | 389.1 | 391.07 | 381.48 | 1069681 |
| 1732232400 | 390.14 | 4.46 | 1.16 | 387.19 | 390.365 | 384.57 | 1136262 |
| 1732146000 | 385.68 | -3 | -0.77 | 390.23 | 390.23 | 382.25 | 1098081 |
| 1732059600 | 388.68 | -0.72 | -0.18 | 386.93 | 392.305 | 385.89 | 1524169 |
| 1731973200 | 389.4 | -0.68 | -0.17 | 392.97 | 398.2 | 389.03 | 2054698 |
| 1731714000 | 390.08 | 6.8 | 1.77 | 382.97 | 392.01 | 380.21 | 2870482 |
| 1731627600 | 383.28 | -5.06 | -1.30 | 389.54 | 392.7 | 382.4 | 1808673 |
| 1731541200 | 388.34 | 1.23 | 0.32 | 386.67 | 390.59 | 385.34 | 1685883 |
| 1731454800 | 387.11 | 8.25 | 2.18 | 381.42 | 388.12 | 380.215 | 1634099 |
| 1731368400 | 378.86 | 2.9 | 0.77 | 377.47 | 381.54 | 376.14 | 966242 |
| 1731109200 | 375.96 | 6.13 | 1.66 | 371.11 | 377.83 | 370.83 | 1005650 |
| 1731022800 | 369.83 | 0.81 | 0.22 | 370.34 | 370.34 | 366.12 | 867015 |
| 1730936400 | 369.02 | -0.84 | -0.23 | 374.35 | 375.62 | 364.615 | 1345334 |
| 1730850000 | 369.86 | 2.96 | 0.81 | 364.87 | 370.289 | 363.05 | 1346485 |
| 1730763600 | 366.9 | -0.25 | -0.07 | 368 | 369.69 | 364.125 | 730069 |
| 1730500800 | 367.15 | 10.87 | 3.05 | 357.5 | 367.76 | 356.65 | 1860386 |
| 1730414400 | 356.28 | -7.15 | -1.97 | 360.73 | 364.01 | 355.56 | 1382264 |
| 1730328000 | 363.43 | 4.42 | 1.23 | 365.685 | 373.73 | 357.9 | 2242761 |
| 1730241600 | 359.01 | 3 | 0.84 | 354 | 362.36 | 353.45 | 2173450 |
| 1730155200 | 356.01 | 3.19 | 0.90 | 355.87 | 356.52 | 354.15 | 967592 |
| 1729896000 | 352.82 | -7.08 | -1.97 | 358.49 | 361.6 | 351.2857 | 1241502 |
| 1729809600 | 359.9 | -3.34 | -0.92 | 364.5 | 366.2376 | 359.89 | 707720 |
| 1729723200 | 363.24 | -2.78 | -0.76 | 364.72 | 366.97 | 360.83 | 1313379 |
| 1729636800 | 366.02 | -1.23 | -0.33 | 366.38 | 367.32 | 363.085 | 893451 |
| 1729550400 | 367.25 | -2.31 | -0.63 | 367.45 | 370.97 | 366.21 | 906576 |
| 1729291200 | 369.56 | 9.83 | 2.73 | 361.15 | 371.17 | 360.215 | 1589556 |
| 1729204800 | 359.73 | -1.58 | -0.44 | 362.61 | 364.53 | 359.04 | 820712 |
| 1729118400 | 361.31 | 2.33 | 0.65 | 358.39 | 362.35 | 356.14 | 795953 |
| 1729032000 | 358.98 | -0.73 | -0.20 | 359 | 365.02 | 357.09 | 971466 |
| 1728945600 | 359.71 | 4.11 | 1.16 | 358.05 | 360.91 | 354.88 | 696758 |
| 1728686400 | 355.6 | 2.23 | 0.63 | 353.85 | 358.87 | 352.93 | 787916 |
| 1728600000 | 353.37 | -0.59 | -0.17 | 355 | 356 | 351.79 | 739722 |
| 1728513600 | 353.96 | 3.17 | 0.90 | 350.67 | 354.49 | 349.05 | 861434 |
| 1728427200 | 350.79 | 5.65 | 1.64 | 347.84 | 351.715 | 346.56 | 923170 |
| 1728340800 | 345.14 | -6.08 | -1.73 | 349.91 | 349.91 | 343.95 | 1094005 |
| 1728081600 | 351.22 | -0.39 | -0.11 | 352.39 | 354.43 | 347.81 | 676931 |
| 1727995200 | 351.61 | -3.5 | -0.99 | 354.93 | 355.29 | 350.72 | 850798 |
| 1727908800 | 355.11 | -2.16 | -0.60 | 354.96 | 356.94 | 351.3 | 826079 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
