News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.64 | 12.3692483567 | 174.95 | 198 | 173.7701 | 347991 | 178.10657978 | DR |
| 4 | 26.65 | 15.6820054137 | 169.94 | 198 | 169.42 | 345316 | 175.79553237 | DR |
| 12 | 20.48 | 11.6290954517 | 176.11 | 198 | 168.655 | 356565 | 174.17176788 | DR |
| 26 | -6.96 | -3.4193072955 | 203.55 | 208.8599 | 159.585 | 345552 | 179.70030591 | DR |
| 52 | 18.06 | 10.1159468997 | 178.53 | 255.23 | 159.585 | 321125 | 198.06413473 | DR |
| 156 | 12.58 | 6.83658496821 | 184.01 | 255.23 | 130.07 | 286797 | 175.90261638 | DR |
| 260 | 55.23 | 39.0704584041 | 141.36 | 255.23 | 108.01 | 271051 | 166.46494216 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 181.43 | 0.98 | 0.54 | 181 | 181.72 | 180.83 | 168591 |
| 1734997200 | 180.45 | 2.28 | 1.28 | 179.12 | 180.62 | 177.97 | 421602 |
| 1734738000 | 178.17 | 3.96 | 2.27 | 175.84 | 179.9215 | 175.84 | 425558 |
| 1734651600 | 174.21 | 0.59 | 0.34 | 174.86 | 175.8 | 173.7701 | 405537 |
| 1734565200 | 173.62 | 0.34 | 0.20 | 177.33 | 179.3692 | 173.55 | 456670 |
| 1734478800 | 173.28 | -0.97 | -0.56 | 174.38 | 174.63 | 173.28 | 418542 |
| 1734392400 | 174.25 | -1.61 | -0.92 | 174.57 | 174.9726 | 173.85 | 326559 |
| 1734133200 | 175.86 | -1.04 | -0.59 | 176.17 | 176.27 | 175.05 | 225864 |
| 1734046800 | 176.9 | -1.25 | -0.70 | 177.94 | 178.59 | 176.82 | 212235 |
| 1733960400 | 178.15 | 2.44 | 1.39 | 177.22 | 178.44 | 176.48 | 290173 |
| 1733874000 | 175.71 | -1.3 | -0.73 | 176.6 | 177.35 | 175.34 | 236312 |
| 1733787600 | 177.01 | 1.06 | 0.60 | 176.35 | 178.6015 | 176.21 | 375089 |
| 1733528400 | 175.95 | 1.55 | 0.89 | 175.86 | 176.24 | 175.29 | 290651 |
| 1733442000 | 174.4 | -0.38 | -0.22 | 175.12 | 176.15 | 174.4 | 404228 |
| 1733355600 | 174.78 | -1.22 | -0.69 | 176.25 | 176.25 | 174.2506 | 414518 |
| 1733269200 | 176 | 0.19 | 0.11 | 176.7 | 176.76 | 175.57 | 410533 |
| 1733182800 | 175.81 | 5.18 | 3.04 | 173.35 | 176.1445 | 173.155 | 632787 |
| 1732917840 | 170.63 | 0.91 | 0.54 | 169.8 | 170.63 | 169.42 | 247724 |
| 1732750800 | 169.72 | -2.8 | -1.62 | 170.08 | 170.3472 | 169.12 | 476930 |
| 1732664400 | 172.52 | -3.31 | -1.88 | 173.2 | 173.43 | 172.31 | 398510 |
| 1732578000 | 175.83 | 1.43 | 0.82 | 175.87 | 176.56 | 175.17 | 342870 |
| 1732318800 | 174.4 | 1.02 | 0.59 | 172.75 | 174.78 | 172.64 | 368911 |
| 1732232400 | 173.38 | 0.47 | 0.27 | 173.05 | 174.26 | 172.98 | 312751 |
| 1732146000 | 172.91 | -2.48 | -1.41 | 173.77 | 174.21 | 171.77 | 294149 |
| 1732059600 | 175.39 | 0.61 | 0.35 | 175.2 | 176.09 | 175 | 252414 |
| 1731973200 | 174.78 | 1.94 | 1.12 | 173 | 175.82 | 172.8444 | 285534 |
| 1731714000 | 172.84 | -0.64 | -0.37 | 174.15 | 174.15 | 171.78 | 282200 |
| 1731627600 | 173.48 | 1.13 | 0.66 | 173.01 | 174.64 | 172.945 | 423445 |
| 1731541200 | 172.35 | -2.64 | -1.51 | 172.31 | 172.92 | 171.29 | 266638 |
| 1731454800 | 174.99 | 0.89 | 0.51 | 175.53 | 176.72 | 173.86 | 323272 |
| 1731368400 | 174.1 | 2.07 | 1.20 | 172.48 | 174.8 | 172.48 | 307767 |
| 1731109200 | 172.03 | -6.42 | -3.60 | 174.54 | 174.54 | 171.8 | 503739 |
| 1731022800 | 178.45 | 3.3 | 1.88 | 179 | 179.6788 | 177.26 | 635070 |
| 1730936400 | 175.15 | 0.42 | 0.24 | 174.8 | 175.38 | 172.02 | 594768 |
| 1730850000 | 174.73 | 2.03 | 1.18 | 173.01 | 174.81 | 172.64 | 351162 |
| 1730763600 | 172.7 | -0.13 | -0.08 | 173.18 | 173.89 | 172.29 | 253082 |
| 1730500800 | 172.83 | -0.19 | -0.11 | 172.68 | 173.69 | 172.27 | 234171 |
| 1730414400 | 173.02 | -2.19 | -1.25 | 174.64 | 174.64 | 172.2 | 234823 |
| 1730328000 | 175.21 | -0.82 | -0.47 | 176.25 | 176.33 | 175.2 | 222326 |
| 1730241600 | 176.03 | -0.6 | -0.34 | 176.5 | 177.15 | 175.64 | 357165 |
| 1730155200 | 176.63 | 4.63 | 2.69 | 175.7 | 176.88 | 175.3095 | 456598 |
| 1729896000 | 172 | 1.57 | 0.92 | 171.9 | 173 | 171.59 | 272070 |
| 1729809600 | 170.43 | -0.9 | -0.53 | 170.37 | 171.4045 | 169.3 | 288541 |
| 1729723200 | 171.33 | 1.4 | 0.82 | 172 | 172.36 | 170.33 | 398038 |
| 1729636800 | 169.93 | 0.76 | 0.45 | 169.35 | 170.2999 | 169.29 | 391525 |
| 1729550400 | 169.17 | -2.36 | -1.38 | 170.1 | 170.2599 | 168.655 | 419119 |
| 1729291200 | 171.53 | 0.33 | 0.19 | 171.6 | 171.925 | 170.6924 | 400335 |
| 1729204800 | 171.2 | -0.3 | -0.17 | 172.48 | 172.77 | 171.1 | 515857 |
| 1729118400 | 171.5 | 1.95 | 1.15 | 170.5 | 171.8 | 170.5 | 507894 |
| 1729032000 | 169.55 | -5.55 | -3.17 | 171.93 | 171.93 | 169.31 | 858553 |
| 1728945600 | 175.1 | 1.04 | 0.60 | 174.22 | 175.39 | 174.08 | 316165 |
| 1728686400 | 174.06 | -0.29 | -0.17 | 172.23 | 174.52 | 171.8 | 344500 |
| 1728600000 | 174.35 | 0.36 | 0.21 | 172.84 | 174.58 | 172.76 | 241471 |
| 1728513600 | 173.99 | -1.77 | -1.01 | 172.88 | 174.36 | 171.8 | 416044 |
| 1728427200 | 175.76 | -1.56 | -0.88 | 175.47 | 176.99 | 174.65 | 325962 |
| 1728340800 | 177.32 | -2.7 | -1.50 | 177.79 | 178.22 | 176.855 | 228492 |
| 1728081600 | 180.02 | 3.85 | 2.19 | 178.3 | 180.51 | 177.96 | 309514 |
| 1727995200 | 176.17 | -4.33 | -2.40 | 176.92 | 177 | 175.3901 | 394786 |
| 1727908800 | 180.5 | 2.44 | 1.37 | 178.6 | 180.61 | 178.55 | 294245 |
| 1727822400 | 178.06 | -0.51 | -0.29 | 179.98 | 179.98 | 176.87 | 390838 |
| 1727736000 | 178.57 | -4.25 | -2.32 | 179.44 | 179.82 | 177.37 | 458738 |
| 1727476800 | 182.82 | -6.54 | -3.45 | 184.37 | 185.19 | 181.7 | 572082 |
| 1727390400 | 189.36 | 5.2 | 2.82 | 188.55 | 190.44 | 188.37 | 449340 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
