News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.75 | 5.112960761 | 210.25 | 220.96 | 209.05 | 1280647 | 212.69666175 | CS |
| 4 | 14.56 | 7.05289672544 | 206.44 | 220.96 | 205.41 | 1495479 | 211.03745926 | CS |
| 12 | 13.9 | 6.7117334621 | 207.1 | 220.96 | 198.88 | 1743519 | 208.25817261 | CS |
| 26 | 40 | 22.0994475138 | 181 | 220.96 | 180.17 | 1724286 | 204.38291539 | CS |
| 52 | 52.6 | 31.2351543943 | 168.4 | 220.96 | 149.71 | 1598321 | 186.29142209 | CS |
| 156 | 75.13 | 51.5047645164 | 145.87 | 220.96 | 138.58 | 1654564 | 167.11409733 | CS |
| 260 | 103 | 87.2881355932 | 118 | 220.96 | 85.34 | 1761364 | 143.61268787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 220.89 | 4.89 | 2.26 | 217 | 220.96 | 216.8184 | 1948117 |
| 1721083200 | 216 | 2.25 | 1.05 | 213.76 | 216.6 | 213.53 | 1508894 |
| 1720824000 | 213.75 | 1.98 | 0.93 | 212.5 | 214.3723 | 211.735 | 1179136 |
| 1720737600 | 211.77 | 0.59 | 0.28 | 211.03 | 212.75 | 210.23 | 1161362 |
| 1720651200 | 211.18 | 1.16 | 0.55 | 209.64 | 211.94 | 209.3 | 1453058 |
| 1720564800 | 210.02 | -0.6 | -0.28 | 210.25 | 210.89 | 209.05 | 1100785 |
| 1720478400 | 210.62 | 0.29 | 0.14 | 210.35 | 211.45 | 209.82 | 1275505 |
| 1720219200 | 210.33 | 0.13 | 0.06 | 210.75 | 210.75 | 208.58 | 1645869 |
| 1720040640 | 210.2 | 0.73 | 0.35 | 209.01 | 210.87 | 208.26 | 720756 |
| 1719960000 | 209.47 | 0.11 | 0.05 | 209.28 | 210.3 | 207.7 | 1445600 |
| 1719873600 | 209.36 | -3.31 | -1.56 | 214.6 | 214.6 | 207.9001 | 1931449 |
| 1719614400 | 212.67 | 0 | 0.00 | 212.67 | 212.67 | 212.67 | 0 |
| 1719528000 | 212.67 | 0 | 0.00 | 213.57 | 213.77 | 212.3 | 1762421 |
| 1719441600 | 212.67 | 0.61 | 0.29 | 211.33 | 213.16 | 211.2 | 1868997 |
| 1719355200 | 212.06 | -0.38 | -0.18 | 212.65 | 213.85 | 211.81 | 1714346 |
| 1719268800 | 212.44 | 3.45 | 1.65 | 210 | 212.705 | 209.2 | 1473693 |
| 1719009600 | 208.99 | 0.22 | 0.11 | 209.08 | 209.81 | 208.19 | 2326498 |
| 1718923200 | 208.77 | 0.88 | 0.42 | 207.45 | 208.96 | 206.89 | 1343622 |
| 1718750400 | 207.89 | 1.51 | 0.73 | 206.44 | 207.99 | 205.41 | 1511149 |
| 1718664000 | 206.38 | 2.74 | 1.35 | 202.67 | 206.44 | 202.08 | 1753502 |
| 1718404800 | 203.64 | 2.42 | 1.20 | 200.53 | 204.08 | 199.85 | 1408814 |
| 1718318400 | 201.22 | 0.35 | 0.17 | 200.94 | 201.33 | 198.88 | 1184030 |
| 1718232000 | 200.87 | -1.26 | -0.62 | 202.55 | 202.55 | 200.08 | 1311453 |
| 1718145600 | 202.13 | 0.42 | 0.21 | 201.54 | 202.45 | 200.14 | 1308655 |
| 1718059200 | 201.71 | 1.16 | 0.58 | 200.74 | 202.54 | 200.42 | 1715658 |
| 1717800000 | 200.55 | -1.95 | -0.96 | 202.41 | 204.37 | 200.06 | 3231144 |
| 1717713600 | 202.5 | -1.4 | -0.69 | 204.07 | 204.57 | 201.37 | 1842972 |
| 1717627200 | 203.9 | 0.27 | 0.13 | 203.47 | 203.93 | 201.37 | 2069274 |
| 1717540800 | 203.63 | 2.33 | 1.16 | 202.06 | 203.825 | 201 | 2593204 |
| 1717454400 | 201.3 | -9.43 | -4.47 | 207.06 | 208.74 | 199.62 | 3912443 |
| 1717195200 | 210.73 | 4.48 | 2.17 | 206.2 | 211.23 | 205.985 | 5544489 |
| 1717108800 | 206.25 | 2.09 | 1.02 | 204.05 | 206.34 | 203.59 | 1983082 |
| 1717022400 | 204.16 | -2.3 | -1.11 | 205.85 | 205.915 | 204.02 | 1567218 |
| 1716936000 | 206.46 | -2.35 | -1.13 | 208.2 | 208.25 | 205.43 | 1651378 |
| 1716590400 | 208.81 | -0.68 | -0.32 | 209.88 | 210.05 | 207.68 | 1270848 |
| 1716504000 | 209.49 | -0.43 | -0.20 | 209.98 | 210.43 | 209.11 | 919218 |
| 1716417600 | 209.92 | 1.59 | 0.76 | 208.64 | 210.4 | 208.03 | 1515800 |
| 1716331200 | 208.33 | -0.14 | -0.07 | 209.13 | 209.49 | 207.79 | 1472844 |
| 1716244800 | 208.47 | -1.97 | -0.94 | 210.19 | 210.24 | 208.3 | 1795443 |
| 1715985600 | 210.44 | -1.76 | -0.83 | 212.49 | 212.54 | 209.12 | 2054795 |
| 1715899200 | 212.2 | 3.2 | 1.53 | 209.57 | 212.68 | 208.22 | 1860442 |
| 1715812800 | 209 | -0.86 | -0.41 | 209.87 | 210.48 | 208.47 | 1807885 |
| 1715726400 | 209.86 | -0.96 | -0.46 | 210.5 | 210.9 | 208.6936 | 2091206 |
| 1715640000 | 210.82 | -0.67 | -0.32 | 211.12 | 212.28 | 210.2 | 1283797 |
| 1715380800 | 211.49 | 0.99 | 0.47 | 211.4 | 212.28 | 210.72 | 1081754 |
| 1715294400 | 210.5 | 0.5 | 0.24 | 210.27 | 210.97 | 209.585 | 1325015 |
| 1715208000 | 210 | -0.5 | -0.24 | 210.94 | 211.55 | 209.9 | 1151523 |
| 1715121600 | 210.5 | -0.06 | -0.03 | 211.66 | 212.29 | 210.11 | 1300190 |
| 1715035200 | 210.56 | 2.68 | 1.29 | 208.53 | 210.57 | 208.23 | 1592227 |
| 1714776000 | 207.88 | 0.72 | 0.35 | 207.16 | 208.6 | 204.91 | 2237936 |
| 1714689600 | 207.16 | 0.4 | 0.19 | 207.14 | 208.65 | 206.28 | 1497304 |
| 1714603200 | 206.76 | -1.26 | -0.61 | 207.63 | 208.975 | 205.65 | 1366427 |
| 1714516800 | 208.02 | -4.13 | -1.95 | 212.36 | 212.45 | 207.61 | 2243553 |
| 1714430400 | 212.15 | 2.05 | 0.98 | 210.76 | 212.6264 | 210.43 | 2048386 |
| 1714171200 | 210.1 | -2.6 | -1.22 | 213.16 | 213.25 | 209.41 | 1650644 |
| 1714084800 | 212.7 | 2.27 | 1.08 | 208.64 | 214.01 | 208.21 | 2097183 |
| 1713998400 | 210.43 | 1.65 | 0.79 | 208.17 | 210.71 | 207.59 | 1875716 |
| 1713912000 | 208.78 | 1.25 | 0.60 | 207.1 | 210.14 | 207.1 | 1596451 |
| 1713825600 | 207.53 | 0.46 | 0.22 | 207.64 | 209 | 207.3095 | 1420650 |
| 1713566400 | 207.07 | 2 | 0.98 | 206.44 | 207.33 | 205.795 | 1353602 |
| 1713480000 | 205.07 | -1.08 | -0.52 | 205.59 | 206.14 | 204.52 | 982803 |
| 1713393600 | 206.15 | 1.17 | 0.57 | 206.56 | 206.56 | 204.37 | 1193342 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
