News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.92 | -4.19089147287 | 165.12 | 171.99 | 154.48 | 1059485 | 165.48821752 | CS |
| 4 | -31.74 | -16.7105401706 | 189.94 | 201.39 | 154.48 | 917225 | 179.78567681 | CS |
| 12 | -30.43 | -16.1321104808 | 188.63 | 202.91 | 154.48 | 758031 | 182.18930369 | CS |
| 26 | 5.5 | 3.60183366077 | 152.7 | 216.17 | 148.37 | 733047 | 183.75818098 | CS |
| 52 | -0.06 | -0.0379122962214 | 158.26 | 216.17 | 143.06 | 719128 | 175.42061346 | CS |
| 156 | 40.23 | 34.1018903111 | 117.97 | 216.17 | 99 | 609765 | 154.86581243 | CS |
| 260 | 127.4 | 413.636363636 | 30.8 | 216.17 | 13.515 | 602227 | 118.46233337 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 156.76 | -8.51 | -5.15 | 161.69 | 162.9 | 154.47999 | 847476 |
| 1741390800 | 165.27 | -2.6 | -1.55 | 167.06 | 170.07 | 161.35 | 830448 |
| 1741304400 | 167.87 | -3.27 | -1.91 | 166.78 | 170.81 | 165.51 | 1010199 |
| 1741218000 | 171.14 | 7.4 | 4.52 | 166.1 | 171.99 | 163.59 | 1322641 |
| 1741131600 | 163.74 | -5.94 | -3.50 | 165.12 | 168.76 | 159.32 | 1305826 |
| 1741045200 | 169.68 | -10.79 | -5.98 | 182.37 | 182.37 | 169.19 | 806961 |
| 1740786000 | 180.47 | 0.65 | 0.36 | 182.82 | 182.82 | 177.99 | 487910 |
| 1740699600 | 179.82 | -1.38 | -0.76 | 182.17 | 184.67 | 179.23 | 703755 |
| 1740613200 | 181.2 | 6.51 | 3.73 | 177.32 | 182.72 | 176.96 | 817275 |
| 1740526800 | 174.69 | -2.87 | -1.62 | 177.8 | 179.19 | 172.7601 | 753807 |
| 1740440400 | 177.56 | -5.62 | -3.07 | 185.2 | 185.2 | 177.28 | 981954 |
| 1740181200 | 183.18 | -9.83 | -5.09 | 194.18 | 195.5 | 181.8125 | 1080605 |
| 1740094800 | 193.01 | -4.01 | -2.04 | 199.62 | 199.62 | 190.9829 | 518954 |
| 1740008400 | 197.02 | -2.93 | -1.47 | 196.77 | 199.58 | 196.09 | 398717 |
| 1739922000 | 199.95 | 3.1 | 1.57 | 196.85 | 201.39 | 194.75 | 693549 |
| 1739576400 | 196.85 | 3.18 | 1.64 | 194.65 | 197.36 | 194.65 | 467525 |
| 1739490000 | 193.67 | 0.35 | 0.18 | 194.21 | 197.9 | 191.92 | 822049 |
| 1739403600 | 193.32 | 4.9 | 2.60 | 185.26 | 193.55 | 182.79 | 1341338 |
| 1739317200 | 188.42 | 3.12 | 1.68 | 189.94 | 195.99 | 183.5 | 2255457 |
| 1739230800 | 185.3 | -0.61 | -0.33 | 186.84 | 186.995 | 183.44 | 1401418 |
| 1738971600 | 185.91 | -2.03 | -1.08 | 188.47 | 189.57 | 184.62 | 577227 |
| 1738885200 | 187.94 | 1.75 | 0.94 | 187.32 | 188.53 | 185.01 | 535012 |
| 1738798800 | 186.19 | 4.38 | 2.41 | 183.88 | 187.11 | 180.76 | 712058 |
| 1738712400 | 181.81 | 0.77 | 0.43 | 181.68 | 182.45 | 179.1 | 447057 |
| 1738626000 | 181.04 | -3.96 | -2.14 | 178.89 | 183.42 | 178.015 | 492623 |
| 1738366800 | 185 | -4.39 | -2.32 | 189.36 | 189.36 | 183.64 | 679051 |
| 1738280400 | 189.39 | 2.75 | 1.47 | 188.02 | 190.1 | 187.06 | 401708 |
| 1738194000 | 186.64 | 1.88 | 1.02 | 184.14 | 187.98 | 184.14 | 574716 |
| 1738107600 | 184.76 | 3.22 | 1.77 | 182.77 | 185.16 | 178.82 | 644913 |
| 1738021200 | 181.54 | -16.44 | -8.30 | 191.05 | 191.06 | 181.22 | 1063086 |
| 1737762000 | 197.98 | -1.23 | -0.62 | 196.51 | 200.31 | 196.01 | 535370 |
| 1737675600 | 199.21 | 0 | 0.00 | 199.21 | 199.21 | 199.21 | 0 |
| 1737589200 | 199.21 | 0.67 | 0.34 | 199.11 | 202.91 | 198.65 | 631934 |
| 1737502800 | 198.54 | 6.93 | 3.62 | 194.27 | 199.28 | 193.75 | 586351 |
| 1737157200 | 191.61 | -2.04 | -1.05 | 194 | 194.77 | 191.01 | 595959 |
| 1737070800 | 193.65 | 4.04 | 2.13 | 191 | 194.52 | 190.02 | 509376 |
| 1736984400 | 189.61 | 0.78 | 0.41 | 193.94 | 194.87 | 188.62 | 627732 |
| 1736898000 | 188.83 | 6.97 | 3.83 | 184.46 | 189.62 | 182.86 | 731006 |
| 1736811600 | 181.86 | 3.8 | 2.13 | 177.12 | 182.14 | 175.8 | 545647 |
| 1736552400 | 178.06 | -5.37 | -2.93 | 179.57 | 180.9499 | 178.06 | 504942 |
| 1736379600 | 183.43 | -0.69 | -0.37 | 182.22 | 183.88 | 179.525 | 554926 |
| 1736293200 | 184.12 | 0.34 | 0.19 | 185.18 | 185.55 | 179.7 | 534755 |
| 1736206800 | 183.78 | 2.35 | 1.30 | 184 | 186.819 | 182.88 | 603687 |
| 1735947600 | 181.43 | 3.41 | 1.92 | 178.89 | 181.6 | 177.5102 | 534672 |
| 1735861200 | 178.02 | -2.94 | -1.62 | 182.52 | 182.915 | 177.91 | 504038 |
| 1735688400 | 180.96 | 2.06 | 1.15 | 179.2 | 183.02 | 178.04 | 900994 |
| 1735602000 | 178.9 | 0.33 | 0.18 | 176.81 | 179.74 | 174.255 | 511189 |
| 1735342800 | 178.57 | -1.46 | -0.81 | 178.78 | 180.44 | 176.845 | 361303 |
| 1735256400 | 180.03 | -0.3 | -0.17 | 179.82 | 180.9 | 178.28 | 303210 |
| 1735077840 | 180.33 | 1.31 | 0.73 | 179.96 | 180.635 | 178.1839 | 197836 |
| 1734997200 | 179.02 | 0.93 | 0.52 | 178.41 | 180.135 | 176.65 | 458027 |
| 1734738000 | 178.09 | 2.95 | 1.68 | 174.98 | 182.06 | 173.22 | 2969881 |
| 1734651600 | 175.14 | -0.56 | -0.32 | 177.69 | 179.87 | 173.58 | 728926 |
| 1734565200 | 175.7 | -10.43 | -5.60 | 187.4 | 188.19 | 175.65 | 829207 |
| 1734478800 | 186.13 | -3.42 | -1.80 | 188.31 | 190 | 184.52 | 830825 |
| 1734392400 | 189.55 | -1.24 | -0.65 | 190.41 | 193.49 | 188.86 | 544868 |
| 1734133200 | 190.79 | -2.11 | -1.09 | 192.2 | 192.57 | 188.79 | 797612 |
| 1734046800 | 192.9 | -3.1 | -1.58 | 196.32 | 196.96 | 190.81 | 694695 |
| 1733960400 | 196 | -1.66 | -0.84 | 199.57 | 200.33 | 194.6 | 659789 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
