News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -4.22074496149 | 189.54 | 190.26 | 176.22 | 603624 | 182.96004712 | CS |
| 4 | -2.76 | -1.49755832881 | 184.3 | 195.53 | 176.22 | 485773 | 186.81863773 | CS |
| 12 | -14.435 | -7.36573542544 | 195.975 | 208.44 | 174.1 | 547479 | 187.88940527 | CS |
| 26 | -40 | -18.0554301706 | 221.54 | 243.25 | 174.1 | 650532 | 208.65431415 | CS |
| 52 | 19.74 | 12.2002472188 | 161.8 | 243.25 | 152.685 | 677503 | 194.79359007 | CS |
| 156 | 48.51 | 36.465458919 | 133.03 | 243.25 | 82.5 | 676409 | 150.6065168 | CS |
| 260 | 39.85 | 28.1247794481 | 141.69 | 243.25 | 65.2 | 682353 | 139.76466972 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 181.54 | -1.27 | -0.69 | 183.2 | 184.925 | 181.31 | 392296 |
| 1739490000 | 182.81 | 3.57 | 1.99 | 179.42 | 182.88 | 176.22 | 1033637 |
| 1739403600 | 179.24 | -6.71 | -3.61 | 184.1 | 184.31 | 177.58 | 902075 |
| 1739317200 | 185.95 | 0.6 | 0.32 | 184.9 | 186.655 | 184.45 | 320014 |
| 1739230800 | 185.35 | -2.58 | -1.37 | 188.16 | 188.16 | 181.29 | 478697 |
| 1738971600 | 187.93 | -0.5 | -0.27 | 189.54 | 190.26 | 187.05 | 283698 |
| 1738885200 | 188.43 | -4.84 | -2.50 | 193.52 | 194.41 | 186.19 | 605730 |
| 1738798800 | 193.27 | 0.63 | 0.33 | 194.8 | 195.53 | 192.08 | 427091 |
| 1738712400 | 192.64 | 1.93 | 1.01 | 189.46 | 192.77 | 189.2902 | 391745 |
| 1738626000 | 190.71 | 2.15 | 1.14 | 187.39 | 195 | 185.48 | 448688 |
| 1738366800 | 188.56 | -0.73 | -0.39 | 188.95 | 190.93 | 187.815 | 369869 |
| 1738280400 | 189.29 | 2.11 | 1.13 | 188.87 | 191.88 | 188.42 | 321116 |
| 1738194000 | 187.18 | -1.53 | -0.81 | 189.2 | 190.51 | 186.47 | 403600 |
| 1738107600 | 188.71 | -2.56 | -1.34 | 192.33 | 192.616 | 186.44 | 511812 |
| 1738021200 | 191.27 | 5.5 | 2.96 | 186.82 | 191.98 | 186.82 | 452096 |
| 1737762000 | 185.77 | -1.26 | -0.67 | 190.07 | 191.01 | 182.245 | 721031 |
| 1737675600 | 187.03 | 0 | 0.00 | 187.03 | 187.03 | 187.03 | 0 |
| 1737589200 | 187.03 | -1.75 | -0.93 | 188.35 | 188.78 | 184.82 | 296765 |
| 1737502800 | 188.78 | 3.98 | 2.15 | 186.6 | 189.07 | 184.81 | 398037 |
| 1737157200 | 184.8 | 0.74 | 0.40 | 184.3 | 185.51 | 183.4 | 378212 |
| 1737070800 | 184.06 | 0.47 | 0.26 | 183.31 | 185.185 | 181.96 | 363140 |
| 1736984400 | 183.59 | -0.57 | -0.31 | 187.21 | 187.21 | 183.1 | 331567 |
| 1736898000 | 184.16 | -1.58 | -0.85 | 185.93 | 185.97 | 180.63 | 390011 |
| 1736811600 | 185.74 | 2.81 | 1.54 | 181.75 | 185.75 | 180.75 | 429718 |
| 1736552400 | 182.93 | -7.4 | -3.89 | 189.415 | 190.7712 | 180.62 | 763100 |
| 1736379600 | 190.33 | 4.33 | 2.33 | 185.155 | 190.94 | 183.7175 | 780703 |
| 1736293200 | 186 | 4.94 | 2.73 | 182.93 | 187.19 | 182.93 | 662086 |
| 1736206800 | 181.06 | 2.17 | 1.21 | 180.71 | 183.22 | 180 | 549824 |
| 1735947600 | 178.89 | -0.78 | -0.43 | 178.67 | 179.4615 | 174.1 | 402806 |
| 1735861200 | 179.67 | 0.25 | 0.14 | 181.25 | 182.03 | 179.15 | 295617 |
| 1735688400 | 179.42 | 1.05 | 0.59 | 179.1 | 180.145 | 178.045 | 298691 |
| 1735602000 | 178.37 | -2.09 | -1.16 | 179.45 | 180.46 | 176.4185 | 316444 |
| 1735342800 | 180.46 | -0.67 | -0.37 | 180.1 | 181.62 | 178.79 | 344068 |
| 1735256400 | 181.13 | -0.09 | -0.05 | 180.52 | 181.45 | 180.085 | 242671 |
| 1735077840 | 181.22 | 0.5 | 0.28 | 180.09 | 181.22 | 179.64 | 127193 |
| 1734997200 | 180.72 | 0.61 | 0.34 | 179.34 | 180.86 | 178.67 | 443304 |
| 1734738000 | 180.11 | 4.31 | 2.45 | 177.45 | 181.085 | 177.41 | 1224221 |
| 1734651600 | 175.8 | -1.73 | -0.97 | 177.53 | 178.81 | 175.35 | 1401379 |
| 1734565200 | 177.53 | -5.07 | -2.78 | 182.945 | 185.16 | 177.02 | 918453 |
| 1734478800 | 182.6 | -1.56 | -0.85 | 182.53 | 184.3825 | 180.85 | 696276 |
| 1734392400 | 184.16 | -3.24 | -1.73 | 184.59 | 188 | 183.51 | 912693 |
| 1734133200 | 187.4 | 0.96 | 0.51 | 186.4845 | 187.99 | 186.055 | 489786 |
| 1734046800 | 186.44 | -4.27 | -2.24 | 192.31 | 193 | 185.93 | 623066 |
| 1733960400 | 190.71 | -0.99 | -0.52 | 192.72 | 192.995 | 189.76 | 338951 |
| 1733874000 | 191.7 | -1.15 | -0.60 | 190.8 | 193.82 | 188.72 | 454392 |
| 1733787600 | 192.85 | -1.37 | -0.71 | 194.345 | 195.87 | 192.09 | 493784 |
| 1733528400 | 194.22 | -1.83 | -0.93 | 196.96 | 198.02 | 192.44 | 563478 |
| 1733442000 | 196.05 | -3.07 | -1.54 | 198.79 | 198.96 | 195.68 | 443881 |
| 1733355600 | 199.12 | 0.78 | 0.39 | 199.6 | 200.17 | 197.93 | 554360 |
| 1733269200 | 198.34 | -2.72 | -1.35 | 202.98 | 203.72 | 198.13 | 447634 |
| 1733182800 | 201.06 | -3.94 | -1.92 | 202.83 | 204.43 | 200.54 | 717455 |
| 1732917840 | 205 | 1.5 | 0.74 | 203.995 | 205.25 | 201.96 | 372636 |
| 1732750800 | 203.5 | -2.59 | -1.26 | 207.26 | 208.44 | 202.055 | 559274 |
| 1732664400 | 206.09 | 6.88 | 3.45 | 198.33 | 206.71 | 198.12 | 979888 |
| 1732578000 | 199.21 | 1.27 | 0.64 | 197.185 | 200.26 | 197.0249 | 693929 |
| 1732318800 | 197.94 | 0.33 | 0.17 | 195.975 | 199.12 | 195.07 | 1193479 |
| 1732232400 | 197.61 | 0.09 | 0.05 | 193.71 | 197.785 | 189.41 | 987801 |
| 1732146000 | 197.52 | 0.73 | 0.37 | 195.86 | 198.28 | 192.185 | 1011620 |
| 1732059600 | 196.79 | -1.15 | -0.58 | 197.025 | 198.36 | 194.01 | 880555 |
| 1731973200 | 197.94 | -3.75 | -1.86 | 200.82 | 201.845 | 196.76 | 655097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
