News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.21 | 1.28296683001 | 406.09 | 416.24 | 401.62 | 538139 | 409.406913 | CS |
| 4 | 36.64 | 9.77953344366 | 374.66 | 416.24 | 365.98 | 423678 | 392.06786846 | CS |
| 12 | 36.3 | 9.68 | 375 | 416.24 | 340.6192 | 525392 | 381.04334639 | CS |
| 26 | 110.98 | 36.9539158231 | 300.32 | 416.24 | 300.23 | 441210 | 360.49470637 | CS |
| 52 | 94.12 | 29.6740021439 | 317.18 | 416.24 | 279.24 | 441548 | 341.04658033 | CS |
| 156 | 96.09 | 30.4844389455 | 315.21 | 416.24 | 231.9 | 436141 | 312.59366673 | CS |
| 260 | 168.61 | 69.4754625242 | 242.69 | 428.22 | 154.39 | 441066 | 291.04442154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 411.3 | 2.95 | 0.72 | 412.16 | 414.2 | 409.32 | 278042 |
| 1737675600 | 408.35 | 0 | 0.00 | 408.35 | 408.35 | 408.35 | 0 |
| 1737589200 | 408.35 | -5.46 | -1.32 | 411.62 | 413 | 408.04 | 497349 |
| 1737502800 | 413.81 | 9.81 | 2.43 | 405.74 | 416.24 | 402.22 | 669270 |
| 1737157200 | 404 | -1.43 | -0.35 | 406.09 | 411.51 | 401.62 | 447797 |
| 1737070800 | 405.43 | 7.73 | 1.94 | 398.37 | 406.14 | 387.56 | 343782 |
| 1736984400 | 397.7 | -7.23 | -1.79 | 404.5 | 411.575 | 383.71 | 683534 |
| 1736898000 | 404.93 | 5.06 | 1.27 | 403.1 | 406.78 | 395.24 | 655745 |
| 1736811600 | 399.87 | 19.52 | 5.13 | 377.11 | 401 | 376.39 | 621572 |
| 1736552400 | 380.35 | 6.15 | 1.64 | 371.2 | 382.85 | 369.49 | 579273 |
| 1736379600 | 374.2 | -2.83 | -0.75 | 376.28 | 379.35 | 371.19 | 451026 |
| 1736293200 | 377.03 | -0.07 | -0.02 | 378.08 | 385.34 | 374.81 | 250241 |
| 1736206800 | 377.1 | 5.34 | 1.44 | 370.8 | 380.9 | 369.04 | 345900 |
| 1735947600 | 371.76 | 3.5 | 0.95 | 369.72 | 373.79 | 367.74 | 284993 |
| 1735861200 | 368.26 | -2.72 | -0.73 | 373.06 | 375.56 | 365.98 | 343625 |
| 1735688400 | 370.98 | 0.04 | 0.01 | 370.45 | 375.94 | 369.76 | 180131 |
| 1735602000 | 370.94 | -3.66 | -0.98 | 367.78 | 373.7 | 367.21 | 204489 |
| 1735342800 | 374.6 | -2.18 | -0.58 | 374.66 | 377.12 | 372.33 | 220115 |
| 1735256400 | 376.78 | 3.63 | 0.97 | 369.9 | 377.7 | 368.83 | 310778 |
| 1735077840 | 373.15 | 3.39 | 0.92 | 369.26 | 373.55 | 367.16 | 105586 |
| 1734997200 | 369.76 | 1.6 | 0.43 | 363.56 | 369.995 | 361.19 | 299884 |
| 1734738000 | 368.16 | 7.53 | 2.09 | 357.84 | 369.615 | 357.19 | 1737274 |
| 1734651600 | 360.63 | 0.2 | 0.06 | 359.17 | 361.985 | 354.37 | 452047 |
| 1734565200 | 360.43 | -13.29 | -3.56 | 373.81 | 378.195 | 359.98 | 576989 |
| 1734478800 | 373.72 | -0.29 | -0.08 | 371.4 | 379 | 371.15 | 599393 |
| 1734392400 | 374.01 | -4.25 | -1.12 | 375.09 | 379.24 | 372.3 | 585376 |
| 1734133200 | 378.26 | -4.77 | -1.25 | 382.22 | 383.105 | 373.405 | 307929 |
| 1734046800 | 383.03 | -2.24 | -0.58 | 385.27 | 386.685 | 381.41 | 343425 |
| 1733960400 | 385.27 | -5.08 | -1.30 | 394.4 | 397.02 | 384.395 | 295389 |
| 1733874000 | 390.35 | -1.66 | -0.42 | 394.33 | 395.76 | 385.41 | 490071 |
| 1733787600 | 392.01 | 7.96 | 2.07 | 385.09 | 392.68 | 383.79 | 345215 |
| 1733528400 | 384.05 | 2.72 | 0.71 | 383.95 | 386.76 | 380.6 | 416766 |
| 1733442000 | 381.33 | -10.02 | -2.56 | 388.65 | 395.5 | 381.27 | 415896 |
| 1733355600 | 391.35 | 4.35 | 1.12 | 385.94 | 395.385 | 382.12 | 663532 |
| 1733269200 | 387 | -0.1 | -0.03 | 385.5 | 388 | 380.52 | 416104 |
| 1733182800 | 387.1 | 2.38 | 0.62 | 383.28 | 387.49 | 380.14 | 325249 |
| 1732917840 | 384.72 | -1.85 | -0.48 | 384.14 | 385.55 | 381.4 | 238266 |
| 1732750800 | 386.57 | -1.58 | -0.41 | 390.43 | 395.44 | 385.02 | 914079 |
| 1732664400 | 388.15 | 9.99 | 2.64 | 376.76 | 389.26 | 372.15 | 1017528 |
| 1732578000 | 378.16 | 4.69 | 1.26 | 377.31 | 385.03 | 373.19 | 860061 |
| 1732318800 | 373.47 | 4.97 | 1.35 | 367.89 | 374.205 | 365.86 | 366273 |
| 1732232400 | 368.5 | 10.73 | 3.00 | 359.42 | 368.57 | 357.41 | 430294 |
| 1732146000 | 357.77 | 13.06 | 3.79 | 343.39 | 358.04 | 340.6192 | 688878 |
| 1732059600 | 344.71 | -10.76 | -3.03 | 351.57 | 354.31 | 344.45 | 760487 |
| 1731973200 | 355.47 | -2.99 | -0.83 | 357.63 | 361.03 | 351.93 | 463151 |
| 1731714000 | 358.46 | -18.26 | -4.85 | 377.06 | 377.225 | 357.13 | 688994 |
| 1731627600 | 376.72 | -8.9 | -2.31 | 383.43 | 384.16 | 376.2 | 473788 |
| 1731541200 | 385.62 | -0.17 | -0.04 | 385.89 | 388 | 382.07 | 348372 |
| 1731454800 | 385.79 | 5.05 | 1.33 | 381.55 | 386.46 | 380.63 | 462132 |
| 1731368400 | 380.74 | -3.77 | -0.98 | 387.32 | 387.57 | 379.77 | 432409 |
| 1731109200 | 384.51 | -1.61 | -0.42 | 383.58 | 388.46 | 378.48 | 361908 |
| 1731022800 | 386.12 | -0.57 | -0.15 | 390 | 393.15 | 384.85 | 401751 |
| 1730936400 | 386.69 | -0.48 | -0.12 | 393.235 | 393.235 | 374.02 | 667879 |
| 1730850000 | 387.17 | -0.17 | -0.04 | 386.5 | 389.45 | 382.12 | 532887 |
| 1730763600 | 387.34 | 0.13 | 0.03 | 387 | 390.9999 | 381.12 | 890367 |
| 1730500800 | 387.21 | 64.1 | 19.84 | 375 | 389.3538 | 372.15 | 1905940 |
| 1730414400 | 323.11 | -3.48 | -1.07 | 324.89999 | 326.7779 | 321.94 | 660236 |
| 1730328000 | 326.58999 | 1.92 | 0.59 | 327.64 | 334.02999 | 326.16 | 458346 |
| 1730241600 | 324.67 | -0.84 | -0.26 | 323.43 | 326.89 | 321.32 | 298000 |
| 1730155200 | 325.51 | 0.96 | 0.30 | 328.95 | 330.72 | 324.62 | 373667 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
